InfoSys Technologies Ltd Spon ADR (INFY)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 13/05/2025 |
4.321.777 |
-1,45%
|
18,84
|
18,23
|
18,91
|
18,38
|
| 12/05/2025 |
7.789.179 |
6,63%
|
18,96
|
18,50
|
19,00
|
18,65
|
| 09/05/2025 |
3.651.686 |
0,00%
|
17,65
|
17,41
|
17,77
|
17,49
|
| 08/05/2025 |
5.902.436 |
-1,24%
|
17,70
|
17,455
|
17,77
|
17,49
|
| 07/05/2025 |
2.601.203 |
-0,34%
|
17,89
|
17,625
|
17,99
|
17,71
|
| 06/05/2025 |
3.676.176 |
-0,45%
|
17,85
|
17,74
|
18,07
|
17,77
|
| 05/05/2025 |
2.418.020 |
-0,17%
|
17,90
|
17,79
|
17,98
|
17,85
|
| 02/05/2025 |
3.868.540 |
1,59%
|
17,74
|
17,595
|
18,02
|
17,88
|
| 01/05/2025 |
3.760.689 |
0,00%
|
17,425
|
17,2925
|
17,7684
|
17,60
|
| 30/04/2025 |
2.721.205 |
0,14%
|
17,465
|
17,2925
|
17,71
|
17,60
|
| 29/04/2025 |
3.149.761 |
1,39%
|
17,40
|
17,16
|
17,645
|
17,57
|
| 28/04/2025 |
3.505.690 |
-0,40%
|
17,45
|
17,16
|
17,45
|
17,33
|
| 25/04/2025 |
3.423.497 |
0,23%
|
17,26
|
17,2375
|
17,45
|
17,40
|
| 24/04/2025 |
5.347.197 |
0,75%
|
17,41
|
17,175
|
17,55
|
17,36
|
| 23/04/2025 |
4.846.245 |
2,20%
|
16,68
|
16,66
|
17,55
|
17,23
|
| 22/04/2025 |
4.749.217 |
1,69%
|
16,86
|
16,385
|
16,93
|
16,86
|
| 21/04/2025 |
9.371.829 |
3,16%
|
16,86
|
16,385
|
16,9799
|
16,58
|
| 17/04/2025 |
11.043.291 |
-2,65%
|
16,63
|
15,82
|
16,845
|
16,14
|
| 16/04/2025 |
9.781.530 |
-2,64%
|
16,88
|
16,53
|
17,06
|
16,58
|
| 15/04/2025 |
8.284.466 |
0,12%
|
16,88
|
16,86
|
17,06
|
17,03
|
| 14/04/2025 |
7.943.322 |
0,77%
|
16,79
|
16,885
|
17,17
|
17,01
|
| 11/04/2025 |
6.632.161 |
-0,59%
|
16,76
|
16,475
|
16,95
|
16,88
|
| 10/04/2025 |
11.958.775 |
-3,85%
|
17,25
|
16,495
|
17,31
|
16,98
|
| 09/04/2025 |
9.335.446 |
7,52%
|
16,21
|
16,19
|
17,775
|
17,66
|
| 08/04/2025 |
5.940.793 |
-2,29%
|
17,03
|
16,235
|
17,14
|
16,42
|
| 07/04/2025 |
10.413.585 |
1,21%
|
16,80
|
16,38
|
17,43
|
16,78
|
| 04/04/2025 |
10.700.304 |
-4,44%
|
17,65
|
16,495
|
16,90
|
16,58
|
| 03/04/2025 |
8.314.360 |
-5,66%
|
17,65
|
17,28
|
17,749
|
17,35
|
| 02/04/2025 |
4.972.947 |
1,04%
|
18,15
|
18,12
|
18,425
|
18,39
|
| 01/04/2025 |
7.342.613 |
-0,27%
|
18,065
|
17,955
|
18,21
|
18,20
|
| 31/03/2025 |
6.202.289 |
0,44%
|
18,37
|
17,87
|
18,29
|
18,25
|
| 28/03/2025 |
3.511.586 |
-2,68%
|
18,36
|
18,105
|
18,482
|
18,17
|
| 27/03/2025 |
3.277.681 |
0,08%
|
18,71
|
18,595
|
18,78
|
18,67
|
| 26/03/2025 |
3.164.359 |
-0,90%
|
18,88
|
18,60
|
18,785
|
18,66
|
| 25/03/2025 |
5.633.054 |
1,44%
|
18,88
|
18,79
|
19,02
|
18,83
|
| 24/03/2025 |
3.626.005 |
1,47%
|
18,41
|
18,50
|
18,62
|
18,59
|
| 21/03/2025 |
6.190.743 |
1,44%
|
18,395
|
18,174
|
18,415
|
18,32
|
| 20/03/2025 |
9.659.824 |
-2,75%
|
18,555
|
17,9001
|
18,39
|
18,06
|
| 19/03/2025 |
4.558.461 |
0,65%
|
18,555
|
18,445
|
18,67
|
18,57
|
| 18/03/2025 |
6.363.473 |
-0,70%
|
18,665
|
18,39
|
18,69
|
18,45
|
| 17/03/2025 |
4.823.011 |
0,92%
|
18,59
|
18,39
|
18,705
|
18,57
|
| 14/03/2025 |
3.866.262 |
0,60%
|
18,44
|
18,26
|
18,46
|
18,40
|
| 13/03/2025 |
5.058.009 |
-1,14%
|
18,49
|
18,26
|
18,585
|
18,29
|
| 12/03/2025 |
7.335.725 |
-2,48%
|
18,46
|
18,37
|
18,645
|
18,50
|
| 11/03/2025 |
9.085.728 |
-2,42%
|
19,10
|
18,815
|
19,20
|
18,97
|
| 10/03/2025 |
5.873.053 |
-2,47%
|
19,70
|
19,44
|
19,785
|
19,44
|
| 07/03/2025 |
7.750.746 |
0,56%
|
19,62
|
19,51
|
20,00
|
19,86
|
| 06/03/2025 |
5.920.865 |
-1,55%
|
19,955
|
19,685
|
20,03
|
19,75
|
| 05/03/2025 |
5.060.941 |
1,78%
|
19,62
|
19,92
|
20,19
|
20,06
|
| 04/03/2025 |
6.370.587 |
-0,61%
|
19,62
|
19,56
|
19,925
|
19,71
|
| 03/03/2025 |
4.264.147 |
-1,44%
|
19,84
|
19,785
|
20,19
|
19,83
|
| 28/02/2025 |
7.552.385 |
-1,95%
|
20,76
|
19,71
|
20,10
|
20,10
|
| 27/02/2025 |
4.125.006 |
-1,30%
|
20,77
|
20,495
|
20,80
|
20,50
|
| 26/02/2025 |
4.296.331 |
0,00%
|
20,77
|
20,715
|
20,97
|
20,77
|
| 25/02/2025 |
3.594.604 |
-0,29%
|
20,66
|
20,605
|
20,815
|
20,77
|
| 24/02/2025 |
3.868.795 |
-1,65%
|
21,19
|
20,695
|
20,85
|
20,83
|
| 21/02/2025 |
7.426.432 |
-0,98%
|
21,20
|
21,095
|
21,275
|
21,18
|
| 20/02/2025 |
5.710.837 |
0,66%
|
21,27
|
21,13
|
21,37
|
21,35
|
| 19/02/2025 |
4.909.470 |
-0,93%
|
21,45
|
21,00
|
21,21
|
21,21
|
| 18/02/2025 |
5.964.301 |
-0,74%
|
21,45
|
21,165
|
21,47
|
21,41
|
| 17/02/2025 |
1.739.979 |
0,00%
|
21,73
|
21,545
|
21,74
|
21,57
|
| 14/02/2025 |
3.122.873 |
-0,78%
|
21,57
|
21,54
|
21,87
|
21,87
|
| 13/02/2025 |
4.199.459 |
-0,05%
|
21,57
|
21,495
|
21,76
|
21,74
|
| 12/02/2025 |
2.664.482 |
-1,00%
|
21,56
|
21,515
|
21,75
|
21,75
|
| 11/02/2025 |
4.613.797 |
0,46%
|
21,78
|
21,65
|
21,99
|
21,97
|
| 10/02/2025 |
4.306.050 |
0,18%
|
21,78
|
21,705
|
21,875
|
21,87
|
| 07/02/2025 |
4.740.789 |
-1,84%
|
22,13
|
21,65
|
22,19
|
21,83
|
| 06/02/2025 |
5.028.162 |
-0,31%
|
22,14
|
22,09
|
22,395
|
22,24
|
| 05/02/2025 |
4.856.027 |
-0,31%
|
22,14
|
22,02
|
22,315
|
22,31
|
| 04/02/2025 |
4.932.513 |
1,77%
|
22,02
|
22,01
|
22,39
|
22,38
|
| 03/02/2025 |
5.213.920 |
0,18%
|
21,62
|
21,575
|
22,09
|
21,99
|
| 31/01/2025 |
4.915.484 |
0,60%
|
21,74
|
21,82
|
22,05
|
21,95
|
| 30/01/2025 |
3.170.923 |
0,55%
|
21,74
|
21,70
|
22,07
|
21,82
|
| 29/01/2025 |
3.623.920 |
0,79%
|
21,735
|
21,01
|
21,815
|
21,70
|
| 28/01/2025 |
8.515.710 |
-0,05%
|
21,42
|
21,32
|
21,555
|
21,53
|
| 27/01/2025 |
4.307.525 |
-0,65%
|
21,74
|
21,23
|
21,625
|
21,54
|
| 24/01/2025 |
3.745.083 |
-0,46%
|
21,61
|
21,67
|
21,85
|
21,68
|
| 23/01/2025 |
6.065.189 |
0,79%
|
21,61
|
21,52
|
21,7879
|
21,78
|
| 22/01/2025 |
4.864.551 |
2,18%
|
21,50
|
21,33
|
21,69
|
21,61
|
| 21/01/2025 |
9.796.161 |
-0,19%
|
21,09
|
20,95
|
22,10
|
21,15
|
| 20/01/2025 |
3.063.746 |
0,00%
|
21,30
|
21,11
|
21,49
|
21,19
|
| 17/01/2025 |
6.786.757 |
-1,76%
|
21,24
|
21,11
|
21,50
|
21,19
|
| 16/01/2025 |
11.385.489 |
-5,77%
|
22,72
|
21,32
|
22,60
|
21,57
|
| 15/01/2025 |
3.839.126 |
1,69%
|
22,64
|
22,64
|
22,96
|
22,89
|
| 14/01/2025 |
8.373.296 |
-0,79%
|
22,53
|
22,49
|
22,70
|
22,51
|
| 13/01/2025 |
6.977.425 |
-0,04%
|
22,53
|
22,49
|
22,78
|
22,69
|
| 10/01/2025 |
3.596.966 |
-0,35%
|
22,59
|
22,70
|
23,16
|
22,70
|
| 09/01/2025 |
2.363.829 |
0,75%
|
22,59
|
22,55
|
22,81
|
22,78
|
| 08/01/2025 |
2.362.954 |
0,75%
|
22,69
|
22,55
|
22,81
|
22,78
|
| 07/01/2025 |
2.161.478 |
-0,62%
|
22,58
|
22,535
|
22,875
|
22,61
|
| 06/01/2025 |
2.281.476 |
0,53%
|
22,52
|
22,58
|
22,805
|
22,75
|
| 03/01/2025 |
1.768.828 |
0,04%
|
22,60
|
22,45
|
22,655
|
22,63
|
| 02/01/2025 |
2.713.044 |
3,19%
|
22,15
|
22,49
|
22,795
|
22,62
|
| 31/12/2024 |
0 |
-0,81%
|
22,15
|
21,885
|
22,19
|
21,92
|
| 30/12/2024 |
2.048.978 |
-1,69%
|
22,18
|
21,89
|
22,69
|
21,925
|
| 27/12/2024 |
1.592.859 |
-0,71%
|
22,625
|
22,30
|
22,69
|
22,48
|
| 26/12/2024 |
1.468.179 |
-0,57%
|
22,625
|
22,595
|
22,755
|
22,64
|
| 24/12/2024 |
0 |
0,35%
|
22,57
|
22,60
|
22,815
|
22,77
|
| 23/12/2024 |
1.606.902 |
0,40%
|
22,73
|
22,515
|
22,84
|
22,78
|
| 20/12/2024 |
3.361.581 |
-2,80%
|
22,65
|
22,44
|
22,97
|
22,73
|
