Informatica

INFA
🏛️ usa →
24.88
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 37.19 37.90 36.86 36.98 0.3M
2021-12-30 36.00 37.49 36.00 37.22 0.5M
2021-12-29 35.10 36.38 34.51 36.35 0.5M
2021-12-28 35.18 35.62 34.77 35.12 0.4M
2021-12-27 35.50 36.55 34.71 35.19 0.4M
2021-12-23 34.68 35.92 33.70 35.21 0.4M
2021-12-22 35.19 36.00 34.40 34.74 0.4M
2021-12-21 36.70 37.12 33.64 35.48 1.0M
2021-12-20 35.73 36.86 35.01 36.64 0.4M
2021-12-17 35.51 38.20 34.70 36.43 4.2M
2021-12-16 39.00 40.13 35.57 36.02 0.7M
2021-12-15 36.22 39.30 35.95 38.83 0.8M
2021-12-14 36.39 37.27 35.42 36.46 0.3M
2021-12-13 38.18 38.71 35.30 36.35 0.7M
2021-12-10 35.12 39.00 35.01 38.52 0.8M
2021-12-09 36.72 37.50 33.45 35.00 0.5M
2021-12-08 34.62 37.18 34.46 36.39 0.6M
2021-12-07 34.27 36.18 34.02 35.02 0.4M
2021-12-06 32.55 33.92 31.57 33.76 1.0M
2021-12-03 33.91 34.19 31.27 32.52 0.7M
2021-12-02 33.73 34.71 32.94 33.97 0.7M
2021-12-01 33.23 34.83 32.67 33.96 0.5M
2021-11-30 34.00 35.28 31.67 32.19 0.5M
2021-11-29 33.11 35.24 32.79 34.40 0.7M
2021-11-26 32.39 33.44 32.33 32.99 0.4M
2021-11-24 31.40 33.39 31.40 32.45 0.3M
2021-11-23 32.92 33.37 31.66 31.95 1.0M
2021-11-22 33.69 34.40 33.13 33.17 1.3M
2021-11-19 33.65 34.54 33.11 33.23 0.6M
2021-11-18 32.97 33.65 32.21 33.50 0.3M
2021-11-17 32.05 33.83 32.00 32.98 0.5M
2021-11-16 33.27 34.28 32.07 32.35 0.7M
2021-11-15 32.55 34.33 32.42 33.20 0.6M
2021-11-12 32.25 33.22 31.76 32.34 0.2M
2021-11-11 32.89 33.00 30.69 32.52 0.6M
2021-11-10 33.00 33.40 32.00 32.89 0.7M
2021-11-09 32.56 33.55 32.02 32.89 0.6M
2021-11-08 31.53 32.94 31.28 32.56 0.8M
2021-11-05 31.52 31.69 30.50 31.27 0.5M
2021-11-04 31.32 32.15 31.05 31.47 0.7M
2021-11-03 31.20 31.84 30.58 31.32 0.6M
2021-11-02 29.48 31.94 29.39 31.16 4.2M
2021-11-01 29.71 31.08 29.01 29.65 1.6M
2021-10-29 29.20 29.98 28.10 29.66 1.3M
2021-10-28 28.52 30.12 28.11 29.50 2.0M
2021-10-27 27.55 30.28 27.51 29.00 10.5M