InfoSys Technologies Ltd Spon ADR (INFY)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 19/12/2024 |
4.428.130 |
3,40%
|
23,15
|
23,10
|
23,62
|
23,42
|
| 18/12/2024 |
0 |
-2,08%
|
23,33
|
22,62
|
23,29
|
22,65
|
| 17/12/2024 |
1.899.816 |
-0,94%
|
23,34
|
23,125
|
23,38
|
23,13
|
| 16/12/2024 |
4.359.110 |
-0,21%
|
23,34
|
23,305
|
23,58
|
23,35
|
| 13/12/2024 |
1.852.084 |
0,65%
|
23,42
|
23,285
|
23,63
|
23,40
|
| 12/12/2024 |
2.681.711 |
-0,47%
|
23,42
|
23,15
|
23,47
|
23,25
|
| 11/12/2024 |
3.283.597 |
0,52%
|
23,13
|
23,19
|
23,505
|
23,36
|
| 10/12/2024 |
3.164.898 |
0,35%
|
23,01
|
22,96
|
23,375
|
23,24
|
| 09/12/2024 |
2.869.222 |
1,31%
|
23,01
|
23,005
|
23,41
|
23,16
|
| 06/12/2024 |
2.295.247 |
0,00%
|
22,84
|
22,80
|
22,98
|
22,86
|
| 05/12/2024 |
3.150.207 |
1,51%
|
22,81
|
22,75
|
23,085
|
22,86
|
| 04/12/2024 |
2.536.285 |
1,81%
|
22,32
|
22,265
|
22,605
|
22,52
|
| 03/12/2024 |
3.789.982 |
-0,36%
|
22,35
|
22,035
|
22,395
|
22,12
|
| 02/12/2024 |
2.922.215 |
0,59%
|
22,12
|
22,005
|
22,29
|
22,20
|
| 29/11/2024 |
2.430.790 |
-2,20%
|
22,20
|
22,00
|
23,12
|
22,07
|
| 27/11/2024 |
4.073.622 |
-1,90%
|
22,94
|
22,575
|
23,20
|
22,74
|
| 26/11/2024 |
3.483.847 |
1,49%
|
22,90
|
22,455
|
23,20
|
23,18
|
| 25/11/2024 |
5.036.484 |
0,22%
|
22,60
|
22,45
|
22,88
|
22,84
|
| 22/11/2024 |
5.010.261 |
3,78%
|
21,83
|
21,78
|
22,805
|
22,79
|
| 21/11/2024 |
2.412.117 |
-0,14%
|
21,91
|
21,7501
|
22,04
|
21,96
|
| 20/11/2024 |
3.182.020 |
1,20%
|
21,47
|
21,45
|
22,02
|
21,99
|
| 19/11/2024 |
2.614.022 |
0,60%
|
21,27
|
21,305
|
21,95
|
21,73
|
| 18/11/2024 |
2.179.614 |
0,33%
|
21,35
|
21,27
|
21,665
|
21,60
|
| 15/11/2024 |
3.379.158 |
-1,33%
|
21,935
|
21,37
|
22,01
|
21,53
|
| 14/11/2024 |
2.958.934 |
-1,00%
|
21,99
|
21,80
|
22,09
|
21,82
|
| 13/11/2024 |
2.300.796 |
0,11%
|
21,99
|
21,80
|
22,165
|
22,04
|
| 12/11/2024 |
1.687.224 |
-0,09%
|
21,87
|
21,77
|
22,165
|
22,02
|
| 11/11/2024 |
2.793.245 |
1,33%
|
22,00
|
21,77
|
22,13
|
22,04
|
| 08/11/2024 |
3.481.607 |
0,46%
|
21,38
|
21,34
|
21,995
|
21,75
|
| 07/11/2024 |
6.975.844 |
1,17%
|
21,52
|
21,15
|
21,66
|
21,65
|
| 06/11/2024 |
9.841.994 |
3,33%
|
20,75
|
20,66
|
21,66
|
21,40
|
| 05/11/2024 |
5.422.418 |
%
|
20,875
|
20,66
|
20,805
|
20,71
|
| 04/11/2024 |
6.074.726 |
%
|
20,875
|
20,65
|
20,88
|
20,72
|
| 01/11/2024 |
5.268.501 |
%
|
20,875
|
20,76
|
21,035
|
20,76
|
| 31/10/2024 |
3.395.514 |
%
|
21,505
|
20,865
|
21,08
|
20,91
|
| 30/10/2024 |
3.234.704 |
%
|
21,505
|
21,11
|
21,55
|
21,12
|
| 29/10/2024 |
3.071.849 |
%
|
22,20
|
21,625
|
21,97
|
21,77
|
| 25/10/2024 |
2.654.841 |
%
|
22,05
|
21,87
|
22,085
|
21,89
|
| 24/10/2024 |
2.652.034 |
%
|
22,205
|
22,015
|
22,31
|
22,05
|
| 23/10/2024 |
2.139.051 |
%
|
22,21
|
22,11
|
22,365
|
22,21
|
| 22/10/2024 |
2.660.272 |
%
|
21,99
|
22,072
|
22,25
|
22,16
|
| 21/10/2024 |
4.646.198 |
%
|
21,99
|
21,98
|
22,28
|
22,20
|
| 18/10/2024 |
5.814.920 |
%
|
22,39
|
22,22
|
22,54
|
22,51
|
| 17/10/2024 |
8.639.573 |
%
|
22,21
|
22,02
|
22,725
|
22,66
|
| 16/10/2024 |
5.636.275 |
%
|
22,73
|
22,70
|
22,93
|
22,90
|
| 15/10/2024 |
5.228.981 |
%
|
23,25
|
22,971
|
23,275
|
23,02
|
| 14/10/2024 |
3.161.735 |
%
|
23,28
|
23,20
|
23,45
|
23,41
|
| 11/10/2024 |
2.619.186 |
%
|
22,65
|
22,78
|
22,99
|
22,92
|
| 10/10/2024 |
3.632.509 |
%
|
22,65
|
22,445
|
22,73
|
22,65
|
| 09/10/2024 |
1.868.951 |
%
|
23,32
|
23,21
|
23,38
|
23,2608
|
| 08/10/2024 |
4.054.058 |
%
|
22,78
|
23,085
|
23,36
|
23,32
|
| 07/10/2024 |
3.494.317 |
%
|
22,78
|
22,72
|
23,07
|
22,91
|
| 04/10/2024 |
4.853.489 |
%
|
22,42
|
22,59
|
22,875
|
22,79
|
| 03/10/2024 |
3.876.321 |
%
|
22,42
|
22,26
|
22,43
|
22,41
|
| 02/10/2024 |
2.652.622 |
%
|
22,42
|
22,165
|
22,37
|
22,32
|
| 01/10/2024 |
3.518.575 |
%
|
22,42
|
22,27
|
22,515
|
22,39
|
| 30/09/2024 |
5.437.119 |
%
|
22,31
|
22,075
|
22,415
|
22,27
|
| 27/09/2024 |
3.790.636 |
%
|
22,64
|
22,34
|
22,699
|
22,39
|
| 26/09/2024 |
5.786.396 |
%
|
22,64
|
22,86
|
23,805
|
22,96
|
| 25/09/2024 |
4.177.377 |
%
|
22,64
|
22,445
|
22,61
|
22,56
|
| 24/09/2024 |
3.321.090 |
%
|
22,64
|
22,464
|
22,66
|
22,5997
|
| 23/09/2024 |
2.400.941 |
%
|
22,72
|
22,495
|
22,72
|
22,69
|
| 20/09/2024 |
4.414.326 |
%
|
22,68
|
22,61
|
22,90
|
22,85
|
| 19/09/2024 |
3.381.080 |
%
|
22,42
|
22,615
|
22,81
|
22,69
|
| 18/09/2024 |
3.499.164 |
%
|
22,42
|
22,385
|
22,695
|
22,48
|
| 17/09/2024 |
4.683.859 |
%
|
23,32
|
22,815
|
23,42
|
22,97
|
| 16/09/2024 |
3.258.180 |
%
|
23,20
|
23,055
|
23,28
|
23,19
|
| 13/09/2024 |
2.606.469 |
%
|
23,20
|
23,15
|
23,33
|
23,20
|
| 12/09/2024 |
2.959.189 |
%
|
22,91
|
23,085
|
23,32
|
23,25
|
| 11/09/2024 |
2.931.374 |
%
|
22,91
|
22,555
|
22,95
|
22,92
|
| 10/09/2024 |
3.332.641 |
%
|
22,805
|
22,645
|
22,925
|
22,93
|
| 09/09/2024 |
2.533.160 |
%
|
22,75
|
22,56
|
22,76
|
22,62
|
| 06/09/2024 |
3.657.574 |
%
|
23,05
|
22,495
|
22,92
|
22,54
|
| 05/09/2024 |
3.455.866 |
%
|
23,05
|
22,853
|
23,20
|
22,91
|
| 04/09/2024 |
2.806.739 |
%
|
22,88
|
22,865
|
23,095
|
23,06
|
| 03/09/2024 |
2.846.848 |
%
|
23,20
|
22,89
|
23,325
|
22,985
|
| 30/08/2024 |
3.146.705 |
%
|
23,285
|
23,125
|
23,36
|
23,28
|
| 29/08/2024 |
2.646.189 |
%
|
23,04
|
23,01
|
23,32
|
23,20
|
| 28/08/2024 |
3.904.580 |
%
|
23,06
|
22,97
|
23,475
|
23,00
|
| 27/08/2024 |
4.601.225 |
%
|
22,56
|
22,53
|
22,88
|
22,80
|
| 26/08/2024 |
2.314.039 |
%
|
22,36
|
22,36
|
24,03
|
22,44
|
| 23/08/2024 |
1.998.942 |
%
|
22,36
|
22,145
|
22,4083
|
22,34
|
| 22/08/2024 |
2.113.238 |
%
|
22,49
|
22,31
|
22,51
|
22,34
|
| 21/08/2024 |
3.831.236 |
%
|
22,37
|
22,37
|
22,58
|
22,57
|
| 20/08/2024 |
3.010.414 |
%
|
22,355
|
22,19
|
22,39
|
22,30
|
| 19/08/2024 |
2.933.222 |
%
|
22,09
|
22,05
|
22,305
|
22,26
|
| 16/08/2024 |
2.820.907 |
%
|
21,92
|
21,94
|
22,07
|
22,01
|
| 15/08/2024 |
3.741.951 |
%
|
21,92
|
21,805
|
22,00
|
21,83
|
| 14/08/2024 |
3.473.464 |
%
|
21,57
|
21,56
|
21,76
|
21,75
|
| 13/08/2024 |
3.641.243 |
%
|
21,41
|
21,39
|
21,67
|
21,59
|
| 12/08/2024 |
6.503.441 |
%
|
21,30
|
21,21
|
21,44
|
21,31
|
| 09/08/2024 |
3.800.408 |
%
|
21,18
|
21,14
|
21,42
|
21,30
|
| 08/08/2024 |
3.437.765 |
%
|
20,94
|
20,88
|
21,165
|
21,14
|
| 07/08/2024 |
4.175.344 |
%
|
20,94
|
20,955
|
21,415
|
20,97
|
| 06/08/2024 |
4.541.777 |
%
|
20,94
|
20,89
|
21,085
|
20,99
|
| 05/08/2024 |
7.705.481 |
%
|
20,54
|
20,38
|
21,03
|
20,75
|
| 02/08/2024 |
5.100.361 |
%
|
21,825
|
21,48
|
21,85
|
21,73
|
| 01/08/2024 |
5.107.019 |
%
|
22,585
|
22,17
|
22,44
|
22,30
|
| 31/07/2024 |
8.387.107 |
%
|
22,585
|
21,755
|
22,645
|
22,13
|
| 30/07/2024 |
3.171.223 |
%
|
22,56
|
22,50
|
22,675
|
22,61
|
