|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-04-08 | 7,19 | 564.900 | 7,29 | 6,88 | 7,10 | 00:00:00 | | 2003-04-09 | 7,01 | 427.100 | 7,24 | 6,92 | 7,01 | 00:00:00 | | 2003-04-10 | 6,80 | 383.200 | 6,93 | 6,71 | 6,90 | 00:00:00 | | 2003-04-11 | 6,90 | 262.600 | 7,05 | 6,72 | 6,86 | 00:00:00 | | 2003-04-14 | 6,71 | 325.100 | 6,97 | 6,52 | 6,95 | 00:00:00 | | 2003-04-15 | 7,05 | 490.200 | 7,11 | 6,89 | 6,92 | 00:00:00 | | 2003-04-16 | 7,27 | 841.200 | 7,59 | 7,26 | 7,43 | 00:00:00 | | 2003-04-17 | 7,50 | 474.600 | 7,55 | 7,15 | 7,20 | 00:00:00 | | 2003-04-18 | 7,50 | 0 | 7,50 | 7,50 | 7,50 | 00:00:00 | | 2003-04-21 | 7,50 | 0 | 7,50 | 7,50 | 7,50 | 00:00:00 | | 2003-04-22 | 7,44 | 564.300 | 7,51 | 7,12 | 7,40 | 00:00:00 | | 2003-04-23 | 7,38 | 651.000 | 7,65 | 7,18 | 7,60 | 00:00:00 | | 2003-04-24 | 7,23 | 254.600 | 7,39 | 7,12 | 7,18 | 00:00:00 | | 2003-04-25 | 6,83 | 595.800 | 7,19 | 6,77 | 7,13 | 00:00:00 | | 2003-04-28 | 6,88 | 667.100 | 6,98 | 6,47 | 6,74 | 00:00:00 | | 2003-04-29 | 7,03 | 469.800 | 7,26 | 6,89 | 6,99 | 00:00:00 | | 2003-04-30 | 6,60 | 1.104.100 | 6,75 | 6,37 | 6,49 | 00:00:00 | | 2003-05-01 | 6,60 | 0 | 6,60 | 6,60 | 6,60 | 00:00:00 | | 2003-05-02 | 6,90 | 391.500 | 6,90 | 6,64 | 6,70 | 00:00:00 | | 2003-05-05 | 6,97 | 428.100 | 7,12 | 6,85 | 7,00 | 00:00:00 | | 2003-05-06 | 6,97 | 284.500 | 7,04 | 6,76 | 6,90 | 00:00:00 | | 2003-05-07 | 6,78 | 300.900 | 6,92 | 6,76 | 6,92 | 00:00:00 | | 2003-05-08 | 6,55 | 445.500 | 6,76 | 6,51 | 6,76 | 00:00:00 | | 2003-05-09 | 6,65 | 464.900 | 6,65 | 6,41 | 6,65 | 00:00:00 | | 2003-05-12 | 6,77 | 218.200 | 6,83 | 6,55 | 6,83 | 00:00:00 | | 2003-05-13 | 6,71 | 129.400 | 6,76 | 6,58 | 6,75 | 00:00:00 | | 2003-05-14 | 6,70 | 154.200 | 6,82 | 6,62 | 6,65 | 00:00:00 | | 2003-05-15 | 6,97 | 420.000 | 7,01 | 6,66 | 6,70 | 00:00:00 | | 2003-05-16 | 7,11 | 523.200 | 7,24 | 6,96 | 7,02 | 00:00:00 | | 2003-05-19 | 6,65 | 504.800 | 6,97 | 6,55 | 6,97 | 00:00:00 | | 2003-05-20 | 6,51 | 529.700 | 6,75 | 6,43 | 6,58 | 00:00:00 | | 2003-05-21 | 6,37 | 410.200 | 6,57 | 6,21 | 6,57 | 00:00:00 | | 2003-05-22 | 6,51 | 165.100 | 6,54 | 6,35 | 6,42 | 00:00:00 | | 2003-05-23 | 6,60 | 182.000 | 6,67 | 6,45 | 6,67 | 00:00:00 | | 2003-05-26 | 6,54 | 77.400 | 6,65 | 6,51 | 6,60 | 00:00:00 | | 2003-05-27 | 6,72 | 184.700 | 6,79 | 6,33 | 6,60 | 00:00:00 | | 2003-05-28 | 7,00 | 823.400 | 7,18 | 6,91 | 6,91 | 00:00:00 | | 2003-05-29 | 7,09 | 118.500 | 7,19 | 6,91 | 6,98 | 00:00:00 | | 2003-05-30 | 7,46 | 1.092.800 | 7,51 | 7,16 | 7,17 | 00:00:00 | | 2003-06-02 | 8,08 | 1.035.500 | 8,19 | 7,77 | 7,77 | 00:00:00 | | 2003-06-03 | 7,89 | 807.100 | 7,97 | 7,68 | 7,70 | 00:00:00 | | 2003-06-04 | 8,08 | 453.900 | 8,17 | 7,94 | 8,00 | 00:00:00 | | 2003-06-05 | 8,44 | 751.100 | 8,44 | 8,12 | 8,20 | 00:00:00 | | 2003-06-06 | 8,65 | 1.066.900 | 9,13 | 8,60 | 8,60 | 00:00:00 | | 2003-06-09 | 8,35 | 230.500 | 8,87 | 8,32 | 8,80 | 00:00:00 | | 2003-06-10 | 8,96 | 676.500 | 9,03 | 8,41 | 8,45 | 00:00:00 | | 2003-06-11 | 8,87 | 1.019.800 | 9,47 | 8,63 | 9,21 | 00:00:00 | | 2003-06-12 | 9,00 | 756.900 | 9,09 | 8,68 | 9,05 | 00:00:00 | | 2003-06-13 | 8,85 | 570.200 | 9,28 | 8,78 | 9,06 | 00:00:00 | | 2003-06-16 | 8,71 | 403.700 | 8,84 | 8,54 | 8,69 | 00:00:00 | | 2003-06-17 | 8,86 | 394.000 | 9,05 | 8,72 | 8,98 | 00:00:00 | | 2003-06-18 | 8,98 | 359.200 | 9,17 | 8,81 | 8,90 | 00:00:00 | | 2003-06-19 | 8,90 | 153.400 | 9,15 | 8,87 | 9,12 | 00:00:00 | | 2003-06-20 | 8,79 | 197.500 | 8,94 | 8,62 | 8,90 | 00:00:00 | | 2003-06-23 | 8,39 | 382.900 | 8,72 | 8,32 | 8,72 | 00:00:00 | | 2003-06-24 | 8,11 | 636.100 | 8,38 | 7,86 | 8,35 | 00:00:00 | | 2003-06-25 | 8,23 | 269.400 | 8,29 | 8,02 | 8,23 | 00:00:00 | | 2003-06-26 | 8,36 | 181.700 | 8,43 | 8,02 | 8,10 | 00:00:00 | | 2003-06-27 | 8,40 | 223.600 | 8,64 | 8,36 | 8,64 | 00:00:00 | | 2003-06-30 | 8,40 | 145.100 | 8,47 | 8,27 | 8,44 | 00:00:00 | | 2003-07-01 | 8,20 | 168.700 | 8,48 | 8,11 | 8,48 | 00:00:00 | | 2003-07-02 | 8,90 | 385.800 | 8,90 | 8,46 | 8,57 | 00:00:00 | | 2003-07-03 | 9,05 | 518.600 | 9,16 | 8,85 | 8,89 | 00:00:00 | | 2003-07-04 | 9,22 | 334.700 | 9,24 | 8,94 | 8,97 | 00:00:00 | | 2003-07-07 | 9,95 | 1.023.800 | 10,02 | 9,49 | 9,49 | 00:00:00 | | 2003-07-08 | 9,82 | 851.500 | 10,33 | 9,73 | 10,10 | 00:00:00 | | 2003-07-09 | 9,82 | 352.200 | 9,97 | 9,63 | 9,95 | 00:00:00 | | 2003-07-10 | 9,58 | 661.300 | 10,08 | 9,56 | 10,00 | 00:00:00 | | 2003-07-11 | 9,93 | 431.700 | 9,97 | 9,41 | 9,44 | 00:00:00 | | 2003-07-14 | 10,64 | 839.100 | 10,68 | 10,22 | 10,22 | 00:00:00 | | 2003-07-15 | 10,95 | 1.096.400 | 11,35 | 10,46 | 10,54 | 00:00:00 | | 2003-07-16 | 11,00 | 1.124.400 | 11,52 | 10,75 | 11,35 | 00:00:00 | | 2003-07-17 | 10,67 | 685.300 | 10,89 | 10,42 | 10,82 | 00:00:00 | | 2003-07-18 | 11,05 | 544.100 | 11,07 | 10,65 | 10,70 | 00:00:00 | | 2003-07-21 | 11,18 | 743.900 | 11,44 | 10,93 | 11,36 | 00:00:00 | | 2003-07-22 | 11,23 | 1.049.900 | 11,53 | 10,56 | 11,51 | 00:00:00 | | 2003-07-23 | 11,19 | 335.400 | 11,39 | 11,07 | 11,35 | 00:00:00 | | 2003-07-24 | 11,45 | 545.000 | 11,63 | 11,18 | 11,26 | 00:00:00 | | 2003-07-25 | 11,10 | 401.500 | 11,44 | 10,96 | 11,21 | 00:00:00 | | 2003-07-28 | 11,36 | 375.700 | 11,47 | 11,24 | 11,39 | 00:00:00 | | 2003-07-29 | 11,46 | 437.600 | 11,59 | 11,25 | 11,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
