|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-12-17 | 7,90 | 582.200 | 8,34 | 7,77 | 8,30 | 00:00:00 | | 2002-12-18 | 7,35 | 701.700 | 7,58 | 7,09 | 7,45 | 00:00:00 | | 2002-12-19 | 7,27 | 829.000 | 7,59 | 6,96 | 7,45 | 00:00:00 | | 2002-12-20 | 7,58 | 305.200 | 7,64 | 7,15 | 7,43 | 00:00:00 | | 2002-12-23 | 7,33 | 225.800 | 7,67 | 7,26 | 7,50 | 00:00:00 | | 2002-12-24 | 7,33 | 0 | 7,33 | 7,33 | 7,33 | 00:00:00 | | 2002-12-25 | 7,33 | 0 | 7,33 | 7,33 | 7,33 | 00:00:00 | | 2002-12-26 | 7,33 | 0 | 7,33 | 7,33 | 7,33 | 00:00:00 | | 2002-12-27 | 7,13 | 250.300 | 7,37 | 7,01 | 7,35 | 00:00:00 | | 2002-12-30 | 7,00 | 306.000 | 7,12 | 6,91 | 7,01 | 00:00:00 | | 2002-12-31 | 7,00 | 0 | 7,00 | 7,00 | 7,00 | 00:00:00 | | 2003-01-01 | 7,00 | 0 | 7,00 | 7,00 | 7,00 | 00:00:00 | | 2003-01-02 | 7,63 | 476.800 | 7,65 | 7,02 | 7,05 | 00:00:00 | | 2003-01-03 | 7,73 | 537.800 | 8,09 | 7,61 | 7,80 | 00:00:00 | | 2003-01-06 | 7,94 | 340.100 | 8,14 | 7,55 | 8,00 | 00:00:00 | | 2003-01-07 | 7,89 | 317.600 | 8,04 | 7,81 | 8,04 | 00:00:00 | | 2003-01-08 | 7,56 | 262.500 | 7,79 | 7,51 | 7,75 | 00:00:00 | | 2003-01-09 | 7,89 | 349.200 | 7,97 | 7,31 | 7,65 | 00:00:00 | | 2003-01-10 | 7,84 | 372.300 | 8,14 | 7,61 | 7,99 | 00:00:00 | | 2003-01-13 | 8,17 | 460.000 | 8,24 | 7,96 | 8,06 | 00:00:00 | | 2003-01-14 | 8,60 | 550.200 | 8,64 | 7,93 | 8,10 | 00:00:00 | | 2003-01-15 | 8,26 | 564.000 | 8,88 | 8,15 | 8,86 | 00:00:00 | | 2003-01-16 | 8,17 | 228.500 | 8,31 | 8,05 | 8,10 | 00:00:00 | | 2003-01-17 | 7,85 | 390.600 | 8,04 | 7,67 | 7,98 | 00:00:00 | | 2003-01-20 | 7,68 | 302.900 | 8,05 | 7,63 | 8,00 | 00:00:00 | | 2003-01-21 | 7,43 | 500.100 | 7,94 | 7,21 | 7,90 | 00:00:00 | | 2003-01-22 | 7,11 | 617.800 | 7,35 | 6,96 | 7,21 | 00:00:00 | | 2003-01-23 | 6,97 | 486.600 | 7,34 | 6,84 | 7,34 | 00:00:00 | | 2003-01-24 | 6,70 | 408.000 | 7,09 | 6,65 | 7,00 | 00:00:00 | | 2003-01-27 | 6,45 | 662.100 | 6,80 | 6,16 | 6,78 | 00:00:00 | | 2003-01-28 | 6,57 | 349.500 | 6,69 | 6,32 | 6,53 | 00:00:00 | | 2003-01-29 | 6,58 | 378.100 | 6,64 | 6,21 | 6,54 | 00:00:00 | | 2003-01-30 | 6,52 | 316.800 | 6,82 | 6,51 | 6,60 | 00:00:00 | | 2003-01-31 | 6,46 | 299.600 | 6,47 | 6,13 | 6,35 | 00:00:00 | | 2003-02-03 | 6,40 | 210.000 | 6,70 | 6,37 | 6,70 | 00:00:00 | | 2003-02-04 | 6,18 | 226.600 | 6,43 | 6,11 | 6,38 | 00:00:00 | | 2003-02-05 | 6,44 | 263.200 | 6,44 | 6,03 | 6,18 | 00:00:00 | | 2003-02-06 | 6,16 | 163.900 | 6,33 | 6,11 | 6,21 | 00:00:00 | | 2003-02-07 | 5,91 | 447.700 | 6,22 | 5,91 | 6,21 | 00:00:00 | | 2003-02-10 | 5,85 | 347.500 | 5,99 | 5,66 | 5,97 | 00:00:00 | | 2003-02-11 | 5,93 | 299.200 | 6,04 | 5,70 | 5,90 | 00:00:00 | | 2003-02-12 | 5,73 | 224.000 | 5,93 | 5,61 | 5,85 | 00:00:00 | | 2003-02-13 | 5,57 | 311.700 | 5,74 | 5,51 | 5,60 | 00:00:00 | | 2003-02-14 | 5,78 | 378.300 | 5,99 | 5,56 | 5,72 | 00:00:00 | | 2003-02-17 | 6,20 | 568.900 | 6,25 | 5,97 | 6,08 | 00:00:00 | | 2003-02-18 | 6,50 | 626.300 | 6,54 | 6,09 | 6,27 | 00:00:00 | | 2003-02-19 | 6,26 | 386.400 | 6,54 | 6,22 | 6,41 | 00:00:00 | | 2003-02-20 | 6,34 | 373.300 | 6,54 | 6,29 | 6,29 | 00:00:00 | | 2003-02-21 | 6,31 | 254.300 | 6,48 | 6,15 | 6,48 | 00:00:00 | | 2003-02-24 | 6,14 | 192.300 | 6,35 | 6,03 | 6,35 | 00:00:00 | | 2003-02-25 | 5,98 | 332.900 | 6,09 | 5,82 | 6,05 | 00:00:00 | | 2003-02-26 | 5,84 | 289.100 | 6,16 | 5,80 | 6,15 | 00:00:00 | | 2003-02-27 | 5,91 | 274.100 | 5,91 | 5,66 | 5,80 | 00:00:00 | | 2003-02-28 | 5,95 | 199.700 | 6,07 | 5,80 | 5,95 | 00:00:00 | | 2003-03-03 | 6,05 | 180.800 | 6,17 | 6,01 | 6,13 | 00:00:00 | | 2003-03-04 | 5,94 | 160.900 | 6,00 | 5,77 | 6,00 | 00:00:00 | | 2003-03-05 | 5,93 | 115.200 | 5,95 | 5,72 | 5,87 | 00:00:00 | | 2003-03-06 | 5,73 | 215.700 | 5,95 | 5,66 | 5,95 | 00:00:00 | | 2003-03-07 | 5,87 | 440.100 | 5,99 | 5,48 | 5,55 | 00:00:00 | | 2003-03-10 | 5,59 | 185.300 | 5,84 | 5,51 | 5,84 | 00:00:00 | | 2003-03-11 | 5,62 | 224.200 | 5,82 | 5,46 | 5,50 | 00:00:00 | | 2003-03-12 | 5,70 | 183.700 | 5,89 | 5,67 | 5,78 | 00:00:00 | | 2003-03-13 | 6,42 | 480.500 | 6,43 | 5,86 | 5,89 | 00:00:00 | | 2003-03-14 | 6,90 | 894.800 | 7,09 | 6,65 | 6,68 | 00:00:00 | | 2003-03-17 | 7,35 | 996.900 | 7,57 | 6,32 | 6,32 | 00:00:00 | | 2003-03-18 | 6,61 | 1.316.900 | 7,84 | 6,46 | 7,55 | 00:00:00 | | 2003-03-19 | 6,80 | 799.000 | 7,11 | 6,38 | 6,60 | 00:00:00 | | 2003-03-20 | 6,69 | 598.300 | 7,05 | 6,52 | 6,90 | 00:00:00 | | 2003-03-21 | 7,28 | 766.000 | 7,39 | 6,86 | 6,88 | 00:00:00 | | 2003-03-24 | 6,72 | 665.600 | 7,20 | 6,61 | 7,10 | 00:00:00 | | 2003-03-25 | 7,01 | 555.600 | 7,03 | 6,41 | 6,59 | 00:00:00 | | 2003-03-26 | 7,10 | 366.200 | 7,29 | 6,93 | 7,10 | 00:00:00 | | 2003-03-27 | 6,82 | 382.700 | 7,07 | 6,65 | 6,85 | 00:00:00 | | 2003-03-28 | 6,65 | 321.900 | 6,95 | 6,53 | 6,88 | 00:00:00 | | 2003-03-31 | 6,17 | 597.500 | 6,49 | 6,11 | 6,49 | 00:00:00 | | 2003-04-01 | 6,24 | 360.500 | 6,34 | 6,03 | 6,19 | 00:00:00 | | 2003-04-02 | 6,79 | 537.800 | 6,79 | 6,35 | 6,52 | 00:00:00 | | 2003-04-03 | 6,65 | 718.700 | 7,06 | 6,58 | 6,74 | 00:00:00 | | 2003-04-04 | 6,77 | 473.900 | 7,04 | 6,64 | 6,79 | 00:00:00 | | 2003-04-07 | 7,19 | 1.060.700 | 7,37 | 7,10 | 7,23 | 00:00:00 | | 2003-04-08 | 7,19 | 564.900 | 7,29 | 6,88 | 7,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
