Infracore SA INFRAC
SIX · İsviçre · Finans
CHF 49,40-0,15 (-%0,30)
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 49,55 | +%0,92 | CHF 48,95 | CHF 49,55 | CHF 48,85 | 15,27K |
| 2026-09-29 | CHF 49,10 | +%0,61 | CHF 49,00 | CHF 49,15 | CHF 48,75 | 10,21K |
| 2026-09-28 | CHF 48,80 | -%1,11 | CHF 49,45 | CHF 49,60 | CHF 48,80 | 8,77K |
| 2026-09-25 | CHF 49,35 | +%0,61 | CHF 49,30 | CHF 49,75 | CHF 49,30 | 7,14K |
| 2026-09-24 | CHF 49,05 | -%0,41 | CHF 49,50 | CHF 49,50 | CHF 48,95 | 5,85K |
| 2026-09-23 | CHF 49,25 | -%0,51 | CHF 49,70 | CHF 49,75 | CHF 49,10 | 8,65K |
| 2026-09-22 | CHF 49,50 | -%0,20 | CHF 49,60 | CHF 49,75 | CHF 49,30 | 9,83K |
| 2026-09-21 | CHF 49,60 | +%2,16 | CHF 48,90 | CHF 49,90 | CHF 48,90 | 13,03K |
| 2026-09-18 | CHF 48,55 | +%0,10 | CHF 48,70 | CHF 49,65 | CHF 48,55 | 106,04K |
| 2026-09-17 | CHF 48,50 | +%0,62 | CHF 48,50 | CHF 48,80 | CHF 48,20 | 12,19K |
| 2026-09-16 | CHF 48,20 | -%0,41 | CHF 48,25 | CHF 48,65 | CHF 48,20 | 5,85K |
| 2026-09-15 | CHF 48,40 | -%0,72 | CHF 48,75 | CHF 48,75 | CHF 48,20 | 12,87K |
| 2026-09-14 | CHF 48,75 | +%0,31 | CHF 48,80 | CHF 49,40 | CHF 48,60 | 8,38K |
| 2026-09-11 | CHF 48,60 | -%0,82 | CHF 49,05 | CHF 49,30 | CHF 48,60 | 10,22K |
| 2026-09-10 | CHF 49,00 | -%0,61 | CHF 49,60 | CHF 49,95 | CHF 49,00 | 8,68K |
| 2026-09-09 | CHF 49,30 | -%1,60 | CHF 50,10 | CHF 50,60 | CHF 49,30 | 16,55K |
| 2026-09-08 | CHF 50,10 | -%1,18 | CHF 50,80 | CHF 51,00 | CHF 50,10 | 13,90K |
| 2026-09-07 | CHF 50,70 | -%0,39 | CHF 50,90 | CHF 51,10 | CHF 50,70 | 6,92K |
| 2026-09-04 | CHF 50,90 | -%1,74 | CHF 51,50 | CHF 52,00 | CHF 50,90 | 9,45K |
| 2026-09-03 | CHF 51,80 | +%1,37 | CHF 51,50 | CHF 52,00 | CHF 51,40 | 4,58K |
| 2026-09-02 | CHF 51,10 | -%0,78 | CHF 51,50 | CHF 52,40 | CHF 51,10 | 13,44K |
| 2026-09-01 | CHF 51,50 | -%1,53 | CHF 52,60 | CHF 52,60 | CHF 51,00 | 13,16K |
| 2026-08-31 | CHF 52,30 | +%2,95 | CHF 52,00 | CHF 52,60 | CHF 51,70 | 11,70K |
| 2026-08-28 | CHF 50,80 | +%0,40 | CHF 50,90 | CHF 52,60 | CHF 50,80 | 16,62K |
| 2026-08-27 | CHF 50,60 | +%1,50 | CHF 50,50 | CHF 51,00 | CHF 50,50 | 18,75K |
| 2026-08-26 | CHF 49,85 | +%0,61 | CHF 49,65 | CHF 50,10 | CHF 49,30 | 20,65K |
| 2026-08-25 | CHF 49,55 | -%0,90 | CHF 49,95 | CHF 50,30 | CHF 49,55 | 4,46K |
| 2026-08-24 | CHF 50,00 | %0,00 | CHF 50,40 | CHF 50,40 | CHF 49,50 | 13,71K |
| 2026-08-21 | CHF 50,00 | -%2,72 | CHF 51,60 | CHF 51,60 | CHF 50,00 | 7,50K |
| 2026-08-20 | CHF 51,40 | +%0,19 | CHF 51,40 | CHF 51,60 | CHF 51,10 | 4,11K |
| 2026-08-19 | CHF 51,30 | +%1,79 | CHF 50,50 | CHF 52,90 | CHF 50,50 | 18,94K |
| 2026-08-18 | CHF 50,40 | -%1,75 | CHF 51,20 | CHF 51,30 | CHF 50,30 | 13,84K |
| 2026-08-17 | CHF 51,30 | -%0,58 | CHF 51,50 | CHF 51,70 | CHF 51,00 | 8,59K |
| 2026-08-14 | CHF 51,60 | -%0,39 | CHF 51,80 | CHF 52,00 | CHF 51,60 | 5,09K |
| 2026-08-13 | CHF 51,80 | -%1,33 | CHF 52,80 | CHF 52,80 | CHF 51,70 | 6,39K |
| 2026-08-12 | CHF 52,50 | -%0,38 | CHF 52,70 | CHF 52,87 | CHF 52,50 | 5,07K |
| 2026-08-11 | CHF 52,70 | -%0,11 | CHF 52,98 | CHF 52,98 | CHF 52,30 | 7,85K |
| 2026-08-10 | CHF 52,76 | -%2,26 | CHF 54,00 | CHF 54,00 | CHF 52,76 | 6,57K |
| 2026-08-07 | CHF 53,98 | +%0,35 | CHF 53,40 | CHF 54,00 | CHF 53,40 | 10,26K |
| 2026-08-06 | CHF 53,79 | +%1,41 | CHF 53,30 | CHF 54,40 | CHF 53,30 | 23,27K |
| 2026-08-05 | CHF 53,04 | -%1,32 | CHF 53,75 | CHF 53,75 | CHF 53,04 | 5,96K |
| 2026-08-04 | CHF 53,75 | +%1,49 | CHF 53,00 | CHF 53,75 | CHF 53,00 | 21,69K |
| 2026-08-03 | CHF 52,96 | -%0,08 | CHF 53,30 | CHF 53,30 | CHF 52,72 | 6,51K |
| 2026-07-31 | CHF 53,00 | -%0,67 | CHF 53,40 | CHF 53,69 | CHF 52,69 | 18,09K |
| 2026-07-30 | CHF 53,36 | +%0,79 | CHF 53,00 | CHF 53,69 | CHF 53,00 | 5,16K |
| 2026-07-29 | CHF 52,94 | -%0,77 | CHF 53,00 | CHF 53,74 | CHF 52,94 | 5,19K |
| 2026-07-28 | CHF 53,35 | +%1,62 | CHF 52,98 | CHF 53,71 | CHF 52,98 | 16,06K |
| 2026-07-27 | CHF 52,50 | -%0,98 | CHF 53,01 | CHF 53,39 | CHF 52,50 | 8,71K |
| 2026-07-24 | CHF 53,02 | -%0,34 | CHF 53,20 | CHF 53,72 | CHF 53,02 | 8,40K |
| 2026-07-23 | CHF 53,20 | +%0,23 | CHF 53,75 | CHF 53,75 | CHF 52,90 | 5,84K |
| 2026-07-22 | CHF 53,08 | -%1,06 | CHF 53,75 | CHF 53,75 | CHF 52,71 | 10,61K |
| 2026-07-21 | CHF 53,65 | +%1,74 | CHF 52,90 | CHF 53,75 | CHF 52,70 | 7,92K |
| 2026-07-20 | CHF 52,73 | +%1,05 | CHF 53,75 | CHF 53,75 | CHF 52,30 | 12,51K |
| 2026-07-17 | CHF 52,18 | +%0,19 | CHF 52,73 | CHF 52,73 | CHF 52,00 | 11,72K |
| 2026-07-16 | CHF 52,08 | %0,00 | CHF 52,47 | CHF 52,73 | CHF 52,00 | 28,94K |
| 2026-07-15 | CHF 52,08 | -%1,55 | CHF 52,90 | CHF 53,57 | CHF 52,00 | 49,49K |
| 2026-07-14 | CHF 52,90 | -%0,95 | CHF 53,50 | CHF 53,60 | CHF 52,90 | 52,53K |
| 2026-07-13 | CHF 53,41 | -%0,63 | CHF 53,50 | CHF 53,89 | CHF 52,80 | 116,73K |
| 2026-07-10 | CHF 53,75 | -%0,46 | CHF 54,00 | CHF 54,00 | CHF 53,00 | 71,82K |
| 2026-07-09 | CHF 54,00 | %0,00 | CHF 54,00 | CHF 54,49 | CHF 52,00 | 482,96K |
| 2026-07-08 | CHF 54,00 | — | CHF 54,00 | CHF 54,00 | CHF 54,00 | 0 |