|
 INFINEON TECHNOLO - [Ticker: IFX.F] |     | | Última Transacción | 24,440 | Hora de Cotización | 2017-11-01 - 23:34:00 | | Variación | +0,910 (+3,870%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 24,690 | Mínimo | 23,840 | | Volumen | 62.534 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 24,400 x 400.000 - 24,500 x 400.000 | Yield | | | Cierre Anterior | 23,530 | PER | 0,00% | | Apertura | 23,840 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para IFX.F desde 2000-01-01 hasta 2023-09-21 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-03-14 | 79,00 | 2.766.900 | 79,50 | 71,30 | 71,50 | 00:00:00 | | 2000-03-15 | 73,30 | 1.695.600 | 77,90 | 71,10 | 77,90 | 00:00:00 | | 2000-03-16 | 71,20 | 1.178.700 | 73,20 | 70,01 | 73,00 | 00:00:00 | | 2000-03-17 | 72,20 | 804.200 | 74,00 | 70,80 | 72,50 | 00:00:00 | | 2000-03-20 | 74,00 | 905.200 | 74,75 | 71,20 | 72,80 | 00:00:00 | | 2000-03-21 | 70,40 | 521.600 | 73,40 | 70,20 | 72,00 | 00:00:00 | | 2000-03-22 | 68,20 | 1.225.600 | 71,30 | 65,15 | 71,00 | 00:00:00 | | 2000-03-23 | 61,70 | 778.600 | 69,50 | 61,50 | 69,10 | 00:00:00 | | 2000-03-24 | 64,95 | 564.200 | 64,95 | 62,80 | 63,18 | 00:00:00 | | 2000-03-27 | 62,80 | 381.800 | 64,80 | 61,80 | 63,90 | 00:00:00 | | 2000-03-28 | 63,40 | 271.400 | 64,90 | 62,90 | 63,80 | 00:00:00 | | 2000-03-29 | 63,90 | 221.700 | 65,00 | 63,30 | 64,00 | 00:00:00 | | 2000-03-30 | 59,10 | 849.800 | 61,00 | 57,50 | 61,00 | 00:00:00 | | 2000-03-31 | 57,05 | 758.600 | 59,30 | 53,70 | 55,40 | 00:00:00 | | 2000-04-03 | 57,70 | 329.400 | 59,70 | 56,10 | 58,90 | 00:00:00 | | 2000-04-04 | 55,40 | 228.900 | 57,20 | 55,10 | 55,80 | 00:00:00 | | 2000-04-05 | 51,50 | 622.600 | 55,30 | 49,60 | 55,00 | 00:00:00 | | 2000-04-06 | 60,80 | 382.000 | 61,50 | 53,20 | 53,20 | 00:00:00 | | 2000-04-07 | 59,60 | 236.500 | 62,20 | 58,10 | 61,50 | 00:00:00 | | 2000-04-10 | 62,00 | 195.300 | 62,40 | 60,80 | 61,50 | 00:00:00 | | 2000-04-11 | 61,30 | 292.200 | 62,80 | 59,00 | 59,50 | 00:00:00 | | 2000-04-12 | 64,30 | 286.600 | 65,90 | 63,70 | 63,70 | 00:00:00 | | 2000-04-13 | 63,10 | 149.000 | 63,10 | 60,00 | 61,30 | 00:00:00 | | 2000-04-14 | 60,30 | 143.700 | 63,70 | 60,30 | 63,50 | 00:00:00 | | 2000-04-17 | 60,60 | 332.200 | 60,60 | 55,20 | 56,00 | 00:00:00 | | 2000-04-18 | 65,00 | 259.400 | 66,30 | 63,20 | 65,50 | 00:00:00 | | 2000-04-19 | 67,10 | 263.200 | 68,20 | 64,80 | 66,40 | 00:00:00 | | 2000-04-20 | 68,00 | 177.800 | 68,55 | 65,30 | 66,20 | 00:00:00 | | 2000-04-21 | 68,00 | 0 | 68,00 | 68,00 | 68,00 | 00:00:00 | | 2000-04-24 | 68,00 | 0 | 68,00 | 68,00 | 68,00 | 00:00:00 | | 2000-04-25 | 67,80 | 111.300 | 67,90 | 66,00 | 66,30 | 00:00:00 | | 2000-04-26 | 74,00 | 466.200 | 74,00 | 68,50 | 69,00 | 00:00:00 | | 2000-04-27 | 70,60 | 272.500 | 74,75 | 66,75 | 74,60 | 00:00:00 | | 2000-04-28 | 75,75 | 623.900 | 77,90 | 73,00 | 73,00 | 00:00:00 | | 2000-05-01 | 75,75 | 0 | 75,75 | 75,75 | 75,75 | 00:00:00 | | 2000-05-02 | 76,60 | 240.000 | 78,70 | 76,30 | 78,00 | 00:00:00 | | 2000-05-03 | 75,20 | 171.700 | 76,60 | 74,10 | 75,50 | 00:00:00 | | 2000-05-04 | 72,90 | 121.900 | 74,50 | 72,80 | 73,20 | 00:00:00 | | 2000-05-05 | 73,40 | 140.200 | 73,40 | 71,20 | 72,90 | 00:00:00 | | 2000-05-08 | 73,40 | 0 | 73,40 | 73,40 | 73,40 | 00:00:00 | | 2000-05-09 | 73,40 | 0 | 73,40 | 73,40 | 73,40 | 00:00:00 | | 2000-05-10 | 68,95 | 403.200 | 76,90 | 68,70 | 76,90 | 00:00:00 | | 2000-05-11 | 71,25 | 308.600 | 71,50 | 66,70 | 69,80 | 00:00:00 | | 2000-05-12 | 75,50 | 187.900 | 76,20 | 71,00 | 73,20 | 00:00:00 | | 2000-05-15 | 74,80 | 103.000 | 76,20 | 74,20 | 74,80 | 00:00:00 | | 2000-05-16 | 76,90 | 207.600 | 78,20 | 75,35 | 75,35 | 00:00:00 | | 2000-05-17 | 74,90 | 99.100 | 77,50 | 74,70 | 77,50 | 00:00:00 | | 2000-05-18 | 74,50 | 75.400 | 74,90 | 73,50 | 74,70 | 00:00:00 | | 2000-05-19 | 70,75 | 150.700 | 74,20 | 69,75 | 74,20 | 00:00:00 | | 2000-05-22 | 67,20 | 174.300 | 70,70 | 66,29 | 70,50 | 00:00:00 | | 2000-05-23 | 68,50 | 113.200 | 69,60 | 68,20 | 68,50 | 00:00:00 | | 2000-05-24 | 63,60 | 253.900 | 66,80 | 62,70 | 66,80 | 00:00:00 | | 2000-05-25 | 66,60 | 136.000 | 67,00 | 65,60 | 66,00 | 00:00:00 | | 2000-05-26 | 66,20 | 94.600 | 68,20 | 64,50 | 65,50 | 00:00:00 | | 2000-05-29 | 69,00 | 79.200 | 69,65 | 67,00 | 67,00 | 00:00:00 | | 2000-05-30 | 68,65 | 76.600 | 69,50 | 68,50 | 69,50 | 00:00:00 | | 2000-05-31 | 70,10 | 105.900 | 70,90 | 68,70 | 70,00 | 00:00:00 | | 2000-06-01 | 69,90 | 24.500 | 70,45 | 67,50 | 68,40 | 00:00:00 | | 2000-06-02 | 75,10 | 233.800 | 76,20 | 70,10 | 70,50 | 00:00:00 | | 2000-06-05 | 76,75 | 258.600 | 77,50 | 74,50 | 75,50 | 00:00:00 | | 2000-06-06 | 76,20 | 149.500 | 76,50 | 73,50 | 75,20 | 00:00:00 | | 2000-06-07 | 80,00 | 441.000 | 80,50 | 74,20 | 74,50 | 00:00:00 | | 2000-06-08 | 84,85 | 719.500 | 85,50 | 80,00 | 80,00 | 00:00:00 | | 2000-06-09 | 84,00 | 302.700 | 85,40 | 80,60 | 84,70 | 00:00:00 | | 2000-06-12 | 84,10 | 54.700 | 85,10 | 83,90 | 84,20 | 00:00:00 | | 2000-06-13 | 81,70 | 129.300 | 83,30 | 81,30 | 82,80 | 00:00:00 | | 2000-06-14 | 82,30 | 133.000 | 84,50 | 81,50 | 83,20 | 00:00:00 | | 2000-06-15 | 79,70 | 174.700 | 82,60 | 79,00 | 82,60 | 00:00:00 | | 2000-06-16 | 77,50 | 131.000 | 79,70 | 76,80 | 79,70 | 00:00:00 | | 2000-06-19 | 77,50 | 0 | 77,50 | 77,50 | 77,50 | 00:00:00 | | 2000-06-20 | 86,75 | 681.800 | 89,30 | 84,20 | 84,20 | 00:00:00 | | 2000-06-21 | 87,50 | 287.900 | 88,00 | 83,80 | 86,00 | 00:00:00 | | 2000-06-22 | 89,20 | 141.300 | 89,90 | 88,00 | 88,00 | 00:00:00 | | 2000-06-23 | 90,20 | 383.000 | 90,45 | 86,70 | 88,60 | 00:00:00 | | 2000-06-26 | 87,50 | 208.700 | 89,00 | 86,70 | 89,00 | 00:00:00 | | 2000-06-27 | 92,00 | 358.200 | 93,40 | 86,50 | 88,40 | 00:00:00 | | 2000-06-28 | 88,00 | 206.200 | 92,00 | 86,40 | 92,00 | 00:00:00 | | 2000-06-29 | 84,20 | 189.300 | 87,70 | 83,10 | 87,00 | 00:00:00 | | 2000-06-30 | 82,50 | 112.900 | 86,00 | 82,30 | 83,40 | 00:00:00 | | 2000-07-03 | 77,75 | 201.900 | 80,90 | 76,70 | 80,20 | 00:00:00 | | 2000-07-04 | 78,60 | 205.300 | 78,70 | 75,30 | 76,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
