Infosys Ltd (I1FO34)

I1FO34
🏛️ Brésil →
44.00
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-28 43.95 43.95 43.80 43.80 0.0M
2023-12-22 44.50 44.50 44.24 44.50 0.0M
2023-12-15 44.97 44.97 44.78 44.78 0.0M
2023-12-12 42.28 42.28 42.28 42.28 0.0M
2023-12-08 42.67 42.67 42.51 42.59 0.0M
2023-12-05 42.12 42.12 42.12 42.12 0.0M
2023-12-01 41.77 41.77 41.58 41.58 0.0M
2023-11-29 42.36 42.36 42.36 42.36 0.0M
2023-11-28 41.62 41.62 41.62 41.62 0.0M
2023-11-27 41.22 41.22 41.22 41.22 0.0M
2023-11-24 41.39 41.39 41.23 41.23 0.0M
2023-11-17 41.35 41.39 41.18 41.39 0.0M
2023-11-14 39.67 39.67 39.67 39.67 0.0M
2023-11-10 39.56 39.56 39.40 39.40 0.0M
2023-11-03 39.99 39.99 39.79 39.79 0.0M
2023-11-01 39.55 39.55 39.55 39.55 0.0M
2023-10-31 40.45 40.45 40.30 40.30 0.0M
2023-10-27 39.67 39.95 39.43 39.95 0.0M
2023-10-24 41.13 41.13 40.45 40.45 0.0M
2023-10-20 41.38 41.38 41.12 41.12 0.0M
2023-10-19 41.84 41.84 41.84 41.84 0.0M
2023-10-13 41.47 41.47 41.22 41.22 0.0M
2023-10-06 44.22 44.22 44.01 44.01 0.0M
2023-10-03 42.07 42.07 42.07 42.07 0.0M
2023-09-29 41.38 41.38 41.38 41.38 0.0M
2023-09-22 42.30 42.30 42.15 42.15 0.0M
2023-09-20 42.18 42.18 42.18 42.18 0.0M
2023-09-15 42.30 42.30 42.17 42.17 0.0M
2023-09-13 43.11 43.11 42.42 42.42 0.0M
2023-09-12 43.25 43.25 43.25 43.25 0.0M
2023-09-08 42.34 42.53 42.20 42.53 0.0M
2023-09-02 44.28 44.28 44.28 44.28 0.0M
2023-09-01 41.38 42.61 41.38 42.61 0.0M
2023-08-30 40.64 41.02 40.64 41.02 0.0M
2023-08-15 40.24 40.78 40.24 40.78 0.0M
2023-08-14 40.28 40.28 40.24 40.24 0.0M
2023-08-11 39.19 39.19 39.19 39.19 0.0M
2023-08-09 39.57 39.68 39.57 39.68 0.0M
2023-08-07 39.67 40.14 39.67 40.14 0.0M
2023-08-03 38.80 38.80 38.80 38.80 0.0M
2023-08-02 38.30 38.30 38.30 38.30 0.0M
2023-07-31 37.92 37.92 37.92 37.92 0.0M
2023-07-28 37.33 37.33 37.33 37.33 0.0M
2023-07-27 37.88 37.99 37.88 37.99 0.0M
2023-07-26 37.68 37.90 37.68 37.87 0.0M
2023-07-24 37.33 37.33 36.91 36.91 0.0M
2023-07-20 37.18 37.28 37.08 37.20 0.0M
2023-07-19 41.24 41.24 41.15 41.15 0.0M
2023-07-18 41.26 41.81 41.26 41.41 0.0M
2023-07-17 39.96 39.96 39.96 39.96 0.0M
2023-07-14 39.48 39.48 39.48 39.48 0.0M
2023-07-13 38.61 38.61 38.61 38.61 0.0M
2023-07-12 37.27 37.27 37.27 37.27 0.0M
2023-07-06 37.86 37.86 37.82 37.82 0.0M
2023-07-05 38.26 38.26 38.26 38.26 0.0M
2023-06-27 35.79 35.79 35.79 35.79 0.0M
2023-06-21 35.33 35.33 35.33 35.33 0.0M
2023-06-20 36.26 36.26 36.26 36.26 0.0M
2023-06-14 36.47 36.47 36.47 36.47 0.0M
2023-06-13 37.01 37.01 37.01 37.01 0.0M
2023-06-09 36.33 36.33 36.31 36.31 0.0M
2023-05-31 38.07 38.07 38.07 38.07 0.0M
2023-05-25 37.34 37.34 37.34 37.34 0.0M
2023-05-24 36.73 36.73 36.73 36.73 0.0M
2023-05-22 36.74 37.10 36.74 37.09 0.0M
2023-05-17 35.57 35.57 35.57 35.57 0.0M
2023-05-16 35.57 35.57 35.57 35.57 0.0M
2023-05-12 35.18 35.18 35.18 35.18 0.0M
2023-05-03 36.90 36.90 36.90 36.90 0.0M
2023-05-02 36.99 36.99 36.99 36.99 0.0M
2023-04-28 36.86 36.86 36.70 36.70 0.0M
2023-04-27 36.42 36.42 36.42 36.42 0.0M
2023-04-20 35.94 35.94 35.94 35.94 0.0M
2023-04-19 35.69 35.69 35.69 35.69 0.0M
2023-04-14 36.39 36.39 35.53 35.66 0.0M
2023-04-13 38.23 38.23 35.97 36.14 0.0M
2023-04-12 41.07 41.07 40.13 40.13 0.0M
2023-04-11 41.30 41.30 41.29 41.29 0.0M
2023-04-10 41.74 41.74 41.74 41.74 0.0M
2023-04-06 41.49 41.49 41.49 41.49 0.0M
2023-04-05 41.68 41.68 41.68 41.68 0.0M
2023-04-03 41.84 41.84 41.84 41.84 0.0M
2023-03-31 41.73 41.73 41.73 41.73 0.0M
2023-03-30 41.52 41.52 41.52 41.52 0.0M
2023-03-27 42.07 42.07 42.07 42.07 0.0M
2023-03-24 41.97 42.07 41.94 41.94 0.0M
2023-03-22 41.86 41.86 41.86 41.86 0.0M
2023-03-21 42.10 42.10 41.86 41.86 0.0M
2023-03-16 42.53 42.53 42.53 42.53 0.0M
2023-03-15 42.83 42.83 42.53 42.53 0.0M
2023-03-13 40.28 43.36 40.28 43.36 0.0M
2023-02-17 46.68 46.84 46.68 46.83 0.0M
2023-02-16 47.74 47.74 47.74 47.74 0.0M
2023-02-15 47.39 47.74 47.39 47.74 0.0M
2023-02-14 48.41 48.41 48.41 48.41 0.0M
2023-02-09 48.41 48.41 48.41 48.41 0.0M
2023-02-06 46.88 46.88 46.88 46.88 0.0M
2023-02-03 47.05 47.05 47.05 47.05 0.0M
2023-02-02 45.79 45.79 45.79 45.79 0.0M
2023-02-01 45.79 45.79 45.79 45.79 0.0M
2023-01-31 45.25 45.25 45.25 45.25 0.0M
2023-01-27 44.90 45.51 44.90 45.51 0.0M
2023-01-26 45.42 45.42 45.13 45.13 0.0M
2023-01-25 45.42 45.42 45.42 45.42 0.0M
2023-01-23 46.61 46.61 46.61 46.61 0.0M
2023-01-20 47.58 47.58 47.58 47.58 0.0M
2023-01-12 48.75 48.75 48.75 48.75 0.0M