Echtzeit-Aktienkurs Infotel S.A.
Bid:
Ask:
Aktienkurse zur Infotel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 16.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 15.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 21.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 28.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 27.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 21.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 20.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 31.12.2020 | 41,85 | 41,85 | 41,85 | 41,85 | 0,12% | - |
| 29.12.2020 | 41,95 | 41,95 | 41,80 | 41,80 | -0,48% | - |
| 28.12.2020 | 42,00 | 42,00 | 42,00 | 42,00 | -1,87% | - |
| 21.12.2020 | 42,80 | 42,80 | 42,80 | 42,80 | -1,04% | - |
| 18.12.2020 | 42,90 | 43,25 | 42,90 | 43,25 | 0,82% | - |
| 17.12.2020 | 42,45 | 43,15 | 42,45 | 42,90 | 1,78% | - |
| 16.12.2020 | 42,15 | 42,15 | 42,15 | 42,15 | -1,63% | - |
| 15.12.2020 | 41,85 | 43,35 | 41,40 | 42,85 | 3,50% | - |
| 14.12.2020 | 40,75 | 41,40 | 40,75 | 41,40 | 2,86% | - |
| 10.12.2020 | 40,25 | 40,25 | 40,25 | 40,25 | 0,25% | - |
| 07.12.2020 | 39,40 | 40,15 | 39,35 | 40,15 | -0,86% | - |
| 04.12.2020 | 39,25 | 40,50 | 39,15 | 40,50 | 2,52% | - |
| 03.12.2020 | 39,51 | 39,51 | 39,51 | 39,51 | -1,73% | - |
| 30.11.2020 | 40,65 | 40,65 | 40,20 | 40,20 | -0,12% | - |
| 27.11.2020 | 40,25 | 40,25 | 40,25 | 40,25 | 2,16% | - |
| 26.11.2020 | 38,65 | 39,40 | 38,65 | 39,40 | 0,64% | - |
| 25.11.2020 | 39,10 | 39,15 | 38,55 | 39,15 | 2,89% | - |
| 23.11.2020 | 38,10 | 38,10 | 38,05 | 38,05 | -1,68% | - |
| 20.11.2020 | 39,15 | 39,15 | 38,50 | 38,70 | 0,65% | - |
| 18.11.2020 | 38,50 | 38,50 | 38,45 | 38,45 | 0,26% | - |
| 16.11.2020 | 38,35 | 38,35 | 38,35 | 38,35 | -0,65% | - |
| 13.11.2020 | 38,35 | 38,60 | 37,95 | 38,60 | 2,80% | - |
| 12.11.2020 | 38,40 | 38,80 | 37,55 | 37,55 | 1,08% | - |
| 11.11.2020 | 37,75 | 38,40 | 37,15 | 37,15 | 0,00% | - |
| 10.11.2020 | 38,40 | 38,55 | 37,15 | 37,15 | -2,49% | - |
| 09.11.2020 | 38,00 | 38,75 | 37,25 | 38,10 | 1,87% | - |
| 06.11.2020 | 37,15 | 37,40 | 37,10 | 37,40 | 0,81% | - |
| 05.11.2020 | 37,10 | 37,10 | 36,20 | 37,10 | 2,34% | - |
| 04.11.2020 | 37,10 | 37,10 | 36,25 | 36,25 | -2,29% | - |
| 03.11.2020 | 36,35 | 37,10 | 36,35 | 37,10 | 1,64% | - |
| 02.11.2020 | 36,50 | 36,50 | 36,30 | 36,50 | 0,83% | - |
| 30.10.2020 | 36,20 | 36,20 | 36,20 | 36,20 | 1,54% | - |
| 29.10.2020 | 35,40 | 36,20 | 35,40 | 35,65 | -3,39% | - |
| 28.10.2020 | 37,25 | 37,25 | 35,95 | 36,90 | -0,94% | - |
| 27.10.2020 | 37,60 | 37,60 | 37,25 | 37,25 | -0,67% | - |
| 22.10.2020 | 37,40 | 37,50 | 37,40 | 37,50 | -0,79% | - |
| 21.10.2020 | 36,40 | 37,80 | 36,25 | 37,80 | 2,30% | - |
| 20.10.2020 | 34,45 | 37,85 | 33,85 | 36,95 | 7,26% | - |
| 19.10.2020 | 34,45 | 34,45 | 34,45 | 34,45 | -8,50% | - |
| 15.10.2020 | 37,80 | 37,80 | 37,65 | 37,65 | -0,13% | - |
| 14.10.2020 | 37,80 | 37,80 | 37,70 | 37,70 | -1,95% | - |
| 13.10.2020 | 38,45 | 38,45 | 38,45 | 38,45 | 0,00% | - |
| 12.10.2020 | 37,75 | 38,45 | 37,75 | 38,45 | 2,40% | - |
| 09.10.2020 | 37,60 | 38,05 | 37,30 | 37,55 | -0,40% | - |
| 07.10.2020 | 37,90 | 37,90 | 37,60 | 37,70 | -1,05% | - |
| 06.10.2020 | 37,51 | 38,75 | 37,51 | 38,10 | 0,53% | - |
| 05.10.2020 | 36,20 | 37,90 | 36,20 | 37,90 | 6,31% | - |
| 02.10.2020 | 36,00 | 36,40 | 35,65 | 35,65 | -2,46% | - |
| 01.10.2020 | 37,00 | 37,25 | 35,65 | 36,55 | -0,68% | - |
| 29.09.2020 | 37,65 | 37,65 | 36,80 | 36,80 | -5,28% | - |
| 28.09.2020 | 37,51 | 39,10 | 37,46 | 38,85 | 4,16% | - |
| 25.09.2020 | 37,30 | 37,30 | 37,30 | 37,30 | 0,81% | - |
| 24.09.2020 | 37,80 | 37,80 | 37,00 | 37,00 | -2,37% | - |
| 23.09.2020 | 37,90 | 37,90 | 37,90 | 37,90 | 2,16% | - |
| 22.09.2020 | 37,15 | 37,15 | 37,10 | 37,10 | -2,62% | - |
| 21.09.2020 | 38,10 | 38,10 | 38,10 | 38,10 | -0,41% | - |
| 18.09.2020 | 39,11 | 39,21 | 38,26 | 38,26 | -5,19% | - |
| 17.09.2020 | 40,15 | 40,35 | 39,60 | 40,35 | -0,98% | - |
| 15.09.2020 | 40,75 | 40,75 | 40,75 | 40,75 | -0,49% | - |
| 14.09.2020 | 40,65 | 40,95 | 40,65 | 40,95 | 1,36% | - |
| 11.09.2020 | 39,15 | 40,40 | 38,70 | 40,40 | 3,86% | - |
| 09.09.2020 | 38,90 | 40,05 | 38,90 | 38,90 | -1,27% | - |
| 07.09.2020 | 39,70 | 40,40 | 38,65 | 39,40 | 1,16% | - |
| 04.09.2020 | 37,15 | 40,85 | 37,05 | 38,95 | 6,42% | - |
| 03.09.2020 | 36,15 | 36,85 | 35,95 | 36,60 | 2,09% | - |
| 02.09.2020 | 35,85 | 35,85 | 35,85 | 35,85 | 0,00% | - |
| 01.09.2020 | 36,20 | 36,80 | 35,85 | 35,85 | -2,18% | - |
| 31.08.2020 | 36,25 | 36,65 | 35,75 | 36,65 | 0,83% | - |
| 28.08.2020 | 36,55 | 36,55 | 36,35 | 36,35 | -0,68% | - |
| 27.08.2020 | 36,95 | 37,10 | 36,60 | 36,60 | -0,95% | - |
| 26.08.2020 | 36,95 | 36,95 | 36,95 | 36,95 | 0,41% | - |
| 25.08.2020 | 36,80 | 36,80 | 36,80 | 36,80 | 0,68% | - |
| 24.08.2020 | 36,75 | 36,75 | 36,55 | 36,55 | 0,67% | - |
| 21.08.2020 | 35,15 | 36,31 | 35,15 | 36,31 | 0,15% | - |
| 20.08.2020 | 36,96 | 36,96 | 34,65 | 36,25 | -2,57% | - |
| 19.08.2020 | 37,25 | 37,25 | 37,21 | 37,21 | 1,51% | - |
| 17.08.2020 | 36,61 | 37,95 | 36,15 | 36,65 | -2,01% | - |
| 14.08.2020 | 37,40 | 37,40 | 37,40 | 37,40 | -1,97% | - |
| 13.08.2020 | 38,15 | 38,15 | 38,15 | 38,15 | 2,83% | - |
| 07.08.2020 | 37,10 | 37,10 | 37,10 | 37,10 | -1,46% | - |
| 05.08.2020 | 36,85 | 37,65 | 36,85 | 37,65 | -3,46% | - |
| 04.08.2020 | 38,85 | 39,20 | 38,40 | 39,00 | 0,52% | - |
| 03.08.2020 | 38,35 | 39,05 | 37,35 | 38,80 | 2,92% | - |
| 31.07.2020 | 37,50 | 38,40 | 37,45 | 37,70 | 2,03% | - |
| 30.07.2020 | 36,55 | 37,70 | 36,05 | 36,95 | 2,64% | - |
| 29.07.2020 | 35,55 | 36,40 | 35,50 | 36,00 | 1,84% | - |
| 28.07.2020 | 35,95 | 36,80 | 35,25 | 35,35 | 0,86% | - |
| 27.07.2020 | 34,95 | 35,05 | 34,75 | 35,05 | 1,30% | - |
| 24.07.2020 | 33,30 | 34,65 | 33,30 | 34,60 | 1,62% | - |
| 23.07.2020 | 31,50 | 34,25 | 31,50 | 34,05 | 10,19% | - |
| 22.07.2020 | 30,90 | 30,90 | 30,90 | 30,90 | 0,65% | - |
| 21.07.2020 | 30,55 | 30,95 | 30,55 | 30,70 | 0,16% | - |