InfoSys Technologies Ltd Spon ADR (INFY)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 09/07/2025 |
6.462.498 |
-0,37%
|
18,92
|
18,72
|
19,06
|
18,82
|
| 08/07/2025 |
4.477.280 |
0,37%
|
18,96
|
18,76
|
19,06
|
18,89
|
| 07/07/2025 |
4.236.212 |
-0,74%
|
18,8481
|
18,7601
|
18,96
|
18,82
|
| 04/07/2025 |
2.221.881 |
0,22%
|
18,921
|
18,86
|
18,98
|
18,96
|
| 03/07/2025 |
2.221.878 |
0,48%
|
18,71
|
18,675
|
19,00
|
18,95
|
| 02/07/2025 |
4.703.443 |
-0,08%
|
18,55
|
18,55
|
19,00
|
18,88
|
| 01/07/2025 |
7.473.233 |
2,00%
|
18,60
|
18,46
|
19,00
|
18,90
|
| 30/06/2025 |
6.210.839 |
0,05%
|
18,524
|
18,46
|
18,56
|
18,53
|
| 27/06/2025 |
6.361.609 |
-0,35%
|
18,63
|
18,41
|
18,70
|
18,52
|
| 26/06/2025 |
6.770.621 |
0,49%
|
18,65
|
18,49
|
18,665
|
18,60
|
| 25/06/2025 |
5.085.074 |
1,15%
|
18,19
|
18,15
|
18,64
|
18,51
|
| 24/06/2025 |
4.569.781 |
1,11%
|
17,86
|
17,83
|
18,31
|
18,30
|
| 23/06/2025 |
6.601.787 |
2,38%
|
17,96
|
17,83
|
18,10
|
18,10
|
| 20/06/2025 |
13.207.512 |
-3,99%
|
18,44
|
17,68
|
18,66
|
17,68
|
| 18/06/2025 |
5.802.180 |
-1,29%
|
18,80
|
18,43
|
18,86
|
18,43
|
| 17/06/2025 |
4.890.162 |
-0,43%
|
18,77
|
18,67
|
18,86
|
18,67
|
| 16/06/2025 |
4.624.699 |
1,79%
|
18,69
|
18,69
|
18,82
|
18,75
|
| 13/06/2025 |
4.847.000 |
-0,75%
|
18,44
|
18,37
|
18,63
|
18,42
|
| 12/06/2025 |
4.973.670 |
-0,27%
|
18,875
|
18,39
|
18,93
|
18,56
|
| 11/06/2025 |
7.202.170 |
0,54%
|
18,57
|
18,455
|
18,93
|
18,61
|
| 10/06/2025 |
4.806.213 |
1,20%
|
18,411
|
18,22
|
18,67
|
18,51
|
| 09/06/2025 |
2.718.490 |
0,50%
|
18,21
|
18,20
|
18,3554
|
18,29
|
| 06/06/2025 |
2.705.061 |
1,51%
|
17,98
|
17,855
|
18,255
|
18,20
|
| 05/06/2025 |
4.968.918 |
0,45%
|
18,04
|
17,82
|
18,10
|
17,93
|
| 04/06/2025 |
3.742.455 |
-1,05%
|
18,015
|
17,82
|
18,12
|
17,85
|
| 03/06/2025 |
5.836.158 |
-0,83%
|
18,02
|
17,93
|
18,21
|
18,04
|
| 02/06/2025 |
4.029.940 |
0,00%
|
18,1592
|
18,001
|
18,21
|
18,19
|
| 30/05/2025 |
6.829.200 |
-0,01%
|
18,52
|
18,075
|
18,585
|
18,19
|
| 29/05/2025 |
3.964.270 |
0,55%
|
18,38
|
18,2021
|
18,67
|
18,2021
|
| 28/05/2025 |
3.503.350 |
-0,70%
|
18,29
|
18,265
|
18,51
|
18,36
|
| 27/05/2025 |
3.754.357 |
2,10%
|
18,3018
|
18,265
|
18,505
|
18,49
|
| 23/05/2025 |
4.643.304 |
0,39%
|
17,95
|
17,805
|
18,21
|
18,11
|
| 22/05/2025 |
3.926.686 |
-0,66%
|
18,18
|
17,845
|
18,35
|
18,04
|
| 21/05/2025 |
3.299.689 |
-0,44%
|
18,21
|
18,08
|
18,35
|
18,16
|
| 20/05/2025 |
3.270.408 |
-0,49%
|
18,10
|
18,10
|
18,39
|
18,24
|
| 19/05/2025 |
4.990.469 |
0,11%
|
18,13
|
18,099
|
18,39
|
18,33
|
| 16/05/2025 |
5.684.075 |
-2,19%
|
18,66
|
18,105
|
18,79
|
18,31
|
| 15/05/2025 |
3.891.436 |
1,41%
|
18,52
|
18,39
|
18,785
|
18,72
|
| 14/05/2025 |
4.093.146 |
0,44%
|
18,27
|
18,27
|
18,6715
|
18,46
|
| 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
|
