|
 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 | | 2003-07-29 | 11,46 | 437.600 | 11,59 | 11,25 | 11,39 | 00:00:00 | | 2003-07-30 | 11,32 | 393.100 | 11,63 | 11,19 | 11,40 | 00:00:00 | | 2003-07-31 | 11,35 | 622.300 | 11,40 | 10,91 | 11,18 | 00:00:00 | | 2003-08-01 | 11,57 | 758.000 | 11,69 | 11,37 | 11,40 | 00:00:00 | | 2003-08-04 | 11,77 | 653.500 | 12,01 | 11,41 | 11,64 | 00:00:00 | | 2003-08-05 | 11,70 | 282.400 | 12,02 | 11,61 | 12,00 | 00:00:00 | | 2003-08-06 | 10,92 | 939.200 | 11,35 | 10,76 | 11,30 | 00:00:00 | | 2003-08-07 | 10,64 | 607.500 | 11,01 | 10,46 | 11,00 | 00:00:00 | | 2003-08-08 | 10,22 | 428.700 | 11,02 | 10,13 | 10,68 | 00:00:00 | | 2003-08-11 | 10,47 | 347.000 | 10,57 | 10,19 | 10,47 | 00:00:00 | | 2003-08-12 | 10,90 | 244.200 | 10,99 | 10,68 | 10,70 | 00:00:00 | | 2003-08-13 | 11,29 | 377.500 | 11,49 | 11,18 | 11,30 | 00:00:00 | | 2003-08-14 | 11,26 | 233.900 | 11,38 | 11,02 | 11,38 | 00:00:00 | | 2003-08-15 | 11,10 | 171.600 | 11,29 | 11,07 | 11,17 | 00:00:00 | | 2003-08-18 | 11,31 | 202.100 | 11,32 | 11,13 | 11,17 | 00:00:00 | | 2003-08-19 | 11,73 | 669.000 | 11,82 | 11,48 | 11,53 | 00:00:00 | | 2003-08-20 | 11,74 | 350.700 | 11,83 | 11,42 | 11,77 | 00:00:00 | | 2003-08-21 | 12,36 | 1.207.400 | 12,45 | 11,88 | 11,88 | 00:00:00 | | 2003-08-22 | 13,06 | 988.000 | 13,58 | 12,27 | 12,44 | 00:00:00 | | 2003-08-25 | 12,87 | 491.100 | 13,04 | 12,72 | 13,02 | 00:00:00 | | 2003-08-26 | 12,49 | 640.200 | 13,05 | 12,41 | 12,82 | 00:00:00 | | 2003-08-27 | 12,88 | 414.200 | 12,94 | 12,63 | 12,73 | 00:00:00 | | 2003-08-28 | 13,19 | 440.000 | 13,33 | 12,89 | 13,00 | 00:00:00 | | 2003-08-29 | 13,27 | 411.000 | 13,49 | 13,24 | 13,31 | 00:00:00 | | 2003-09-01 | 13,49 | 570.600 | 13,69 | 13,37 | 13,65 | 00:00:00 | | 2003-09-02 | 13,20 | 359.800 | 13,58 | 13,07 | 13,58 | 00:00:00 | | 2003-09-03 | 12,96 | 661.800 | 13,48 | 12,82 | 13,48 | 00:00:00 | | 2003-09-04 | 12,85 | 553.500 | 12,95 | 12,63 | 12,80 | 00:00:00 | | 2003-09-05 | 13,26 | 558.200 | 13,44 | 12,88 | 13,20 | 00:00:00 | | 2003-09-08 | 13,58 | 406.600 | 13,68 | 13,19 | 13,36 | 00:00:00 | | 2003-09-09 | 13,74 | 708.500 | 14,15 | 13,56 | 13,80 | 00:00:00 | | 2003-09-10 | 13,20 | 500.900 | 13,51 | 13,13 | 13,50 | 00:00:00 | | 2003-09-11 | 12,99 | 642.800 | 13,06 | 12,69 | 12,80 | 00:00:00 | | 2003-09-12 | 12,66 | 626.300 | 13,28 | 12,45 | 13,22 | 00:00:00 | | 2003-09-15 | 12,60 | 308.600 | 12,90 | 12,46 | 12,83 | 00:00:00 | | 2003-09-16 | 12,63 | 217.600 | 12,76 | 12,42 | 12,59 | 00:00:00 | | 2003-09-17 | 13,03 | 403.300 | 13,19 | 12,85 | 12,94 | 00:00:00 | | 2003-09-18 | 13,04 | 282.400 | 13,15 | 12,78 | 13,09 | 00:00:00 | | 2003-09-19 | 13,12 | 199.100 | 13,17 | 12,96 | 13,10 | 00:00:00 | | 2003-09-22 | 12,57 | 582.500 | 12,80 | 12,34 | 12,80 | 00:00:00 | | 2003-09-23 | 12,43 | 409.000 | 12,70 | 12,08 | 12,65 | 00:00:00 | | 2003-09-24 | 12,45 | 353.000 | 12,87 | 12,36 | 12,75 | 00:00:00 | | 2003-09-25 | 12,13 | 780.900 | 12,29 | 11,84 | 12,29 | 00:00:00 | | 2003-09-26 | 11,37 | 785.800 | 11,86 | 11,16 | 11,85 | 00:00:00 | | 2003-09-29 | 11,38 | 261.700 | 11,56 | 11,16 | 11,18 | 00:00:00 | | 2003-09-30 | 11,09 | 385.500 | 11,52 | 10,95 | 11,45 | 00:00:00 | | 2003-10-01 | 11,21 | 456.400 | 11,37 | 10,81 | 11,20 | 00:00:00 | | 2003-10-02 | 11,39 | 300.300 | 11,61 | 11,31 | 11,50 | 00:00:00 | | 2003-10-03 | 12,10 | 231.200 | 12,20 | 11,45 | 11,50 | 00:00:00 | | 2003-10-06 | 11,96 | 291.000 | 12,14 | 11,75 | 12,10 | 00:00:00 | | 2003-10-07 | 11,60 | 229.500 | 12,00 | 11,42 | 12,00 | 00:00:00 | | 2003-10-08 | 11,87 | 234.700 | 12,09 | 11,55 | 11,57 | 00:00:00 | | 2003-10-09 | 12,25 | 341.700 | 12,34 | 11,86 | 11,93 | 00:00:00 | | 2003-10-10 | 12,18 | 252.700 | 12,44 | 12,02 | 12,16 | 00:00:00 | | 2003-10-13 | 12,58 | 335.900 | 12,69 | 12,27 | 12,38 | 00:00:00 | | 2003-10-14 | 12,23 | 397.700 | 12,73 | 12,03 | 12,73 | 00:00:00 | | 2003-10-15 | 12,56 | 499.600 | 12,87 | 12,36 | 12,54 | 00:00:00 | | 2003-10-16 | 12,40 | 316.300 | 12,54 | 12,09 | 12,50 | 00:00:00 | | 2003-10-17 | 12,09 | 310.100 | 12,54 | 11,95 | 12,48 | 00:00:00 | | 2003-10-20 | 12,24 | 233.400 | 12,25 | 11,91 | 12,05 | 00:00:00 | | 2003-10-21 | 12,55 | 377.400 | 12,55 | 12,29 | 12,50 | 00:00:00 | | 2003-10-22 | 12,23 | 209.100 | 12,53 | 12,11 | 12,45 | 00:00:00 | | 2003-10-23 | 12,01 | 425.800 | 12,04 | 11,61 | 11,70 | 00:00:00 | | 2003-10-24 | 11,84 | 182.700 | 11,96 | 11,74 | 11,90 | 00:00:00 | | 2003-10-27 | 12,04 | 160.700 | 12,09 | 11,87 | 11,97 | 00:00:00 | | 2003-10-28 | 12,26 | 216.800 | 12,37 | 12,15 | 12,15 | 00:00:00 | | 2003-10-29 | 12,58 | 462.200 | 12,69 | 12,47 | 12,55 | 00:00:00 | | 2003-10-30 | 12,83 | 500.200 | 12,89 | 12,43 | 12,59 | 00:00:00 | | 2003-10-31 | 12,69 | 258.000 | 12,73 | 12,53 | 12,66 | 00:00:00 | | 2003-11-03 | 13,08 | 563.200 | 13,13 | 12,78 | 12,80 | 00:00:00 | | 2003-11-04 | 13,02 | 524.800 | 13,18 | 12,73 | 13,17 | 00:00:00 | | 2003-11-05 | 12,90 | 241.500 | 13,08 | 12,78 | 12,95 | 00:00:00 | | 2003-11-06 | 13,22 | 644.300 | 13,39 | 12,86 | 12,96 | 00:00:00 | | 2003-11-07 | 13,58 | 849.200 | 13,65 | 13,37 | 13,37 | 00:00:00 | | 2003-11-10 | 12,87 | 1.101.000 | 13,54 | 12,77 | 13,35 | 00:00:00 | | 2003-11-11 | 12,24 | 1.022.800 | 12,52 | 12,10 | 12,52 | 00:00:00 | | 2003-11-12 | 12,61 | 714.800 | 12,61 | 12,23 | 12,28 | 00:00:00 | | 2003-11-13 | 12,64 | 522.000 | 12,91 | 12,53 | 12,90 | 00:00:00 | | 2003-11-14 | 12,51 | 299.800 | 12,75 | 12,41 | 12,58 | 00:00:00 | | 2003-11-17 | 12,03 | 671.900 | 12,25 | 11,93 | 12,24 | 00:00:00 | | 2003-11-18 | 11,94 | 518.600 | 12,28 | 11,86 | 12,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
