|
 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 | | 2003-11-18 | 11,94 | 518.600 | 12,28 | 11,86 | 12,16 | 00:00:00 | | 2003-11-19 | 11,87 | 681.800 | 11,90 | 11,46 | 11,69 | 00:00:00 | | 2003-11-20 | 11,82 | 473.600 | 12,00 | 11,55 | 12,00 | 00:00:00 | | 2003-11-21 | 11,64 | 212.700 | 11,75 | 11,54 | 11,65 | 00:00:00 | | 2003-11-24 | 11,92 | 273.400 | 11,94 | 11,74 | 11,74 | 00:00:00 | | 2003-11-25 | 12,03 | 346.600 | 12,15 | 11,95 | 12,08 | 00:00:00 | | 2003-11-26 | 11,85 | 283.800 | 12,23 | 11,73 | 12,07 | 00:00:00 | | 2003-11-27 | 11,93 | 119.900 | 11,98 | 11,86 | 11,98 | 00:00:00 | | 2003-11-28 | 11,88 | 140.400 | 12,02 | 11,73 | 11,93 | 00:00:00 | | 2003-12-01 | 12,22 | 219.700 | 12,26 | 12,06 | 12,07 | 00:00:00 | | 2003-12-02 | 12,23 | 328.200 | 12,43 | 12,18 | 12,38 | 00:00:00 | | 2003-12-03 | 12,41 | 257.200 | 12,42 | 12,14 | 12,15 | 00:00:00 | | 2003-12-04 | 12,02 | 326.900 | 12,34 | 11,98 | 12,25 | 00:00:00 | | 2003-12-05 | 11,65 | 542.500 | 11,93 | 11,61 | 11,80 | 00:00:00 | | 2003-12-08 | 11,56 | 351.400 | 11,70 | 11,49 | 11,61 | 00:00:00 | | 2003-12-09 | 11,50 | 361.900 | 11,84 | 11,41 | 11,75 | 00:00:00 | | 2003-12-10 | 11,26 | 373.400 | 11,45 | 11,16 | 11,38 | 00:00:00 | | 2003-12-11 | 11,41 | 297.700 | 11,52 | 11,32 | 11,38 | 00:00:00 | | 2003-12-12 | 11,41 | 280.500 | 11,61 | 11,31 | 11,58 | 00:00:00 | | 2003-12-15 | 11,34 | 256.300 | 11,74 | 11,34 | 11,70 | 00:00:00 | | 2003-12-16 | 10,88 | 661.300 | 11,09 | 10,82 | 11,09 | 00:00:00 | | 2003-12-17 | 10,60 | 625.400 | 10,97 | 10,54 | 10,97 | 00:00:00 | | 2003-12-18 | 10,77 | 487.500 | 10,89 | 10,47 | 10,50 | 00:00:00 | | 2003-12-19 | 10,65 | 274.900 | 10,87 | 10,61 | 10,87 | 00:00:00 | | 2003-12-22 | 10,42 | 428.500 | 10,70 | 10,37 | 10,55 | 00:00:00 | | 2003-12-23 | 10,70 | 308.500 | 10,78 | 10,45 | 10,53 | 00:00:00 | | 2003-12-24 | 10,70 | 0 | 10,70 | 10,70 | 10,70 | 00:00:00 | | 2003-12-25 | 10,70 | 0 | 10,70 | 10,70 | 10,70 | 00:00:00 | | 2003-12-26 | 10,70 | 0 | 10,70 | 10,70 | 10,70 | 00:00:00 | | 2003-12-29 | 11,03 | 306.400 | 11,08 | 10,80 | 10,85 | 00:00:00 | | 2003-12-30 | 11,09 | 213.100 | 11,15 | 11,01 | 11,12 | 00:00:00 | | 2003-12-31 | 11,09 | 0 | 11,09 | 11,09 | 11,09 | 00:00:00 | | 2004-01-01 | 11,09 | 0 | 11,09 | 11,09 | 11,09 | 00:00:00 | | 2004-01-02 | 11,40 | 367.600 | 11,45 | 11,08 | 11,11 | 00:00:00 | | 2004-01-05 | 11,32 | 373.200 | 11,49 | 11,14 | 11,48 | 00:00:00 | | 2004-01-06 | 11,32 | 206.000 | 11,44 | 11,23 | 11,39 | 00:00:00 | | 2004-01-07 | 11,86 | 607.800 | 11,89 | 11,45 | 11,45 | 00:00:00 | | 2004-01-08 | 12,33 | 861.900 | 12,49 | 11,96 | 11,98 | 00:00:00 | | 2004-01-09 | 12,47 | 858.900 | 12,62 | 12,26 | 12,49 | 00:00:00 | | 2004-01-12 | 11,67 | 1.263.600 | 11,98 | 11,58 | 11,85 | 00:00:00 | | 2004-01-13 | 11,48 | 919.000 | 11,77 | 11,42 | 11,70 | 00:00:00 | | 2004-01-14 | 11,56 | 459.000 | 11,66 | 11,44 | 11,55 | 00:00:00 | | 2004-01-15 | 11,56 | 487.400 | 11,59 | 11,33 | 11,40 | 00:00:00 | | 2004-01-16 | 11,62 | 463.900 | 11,67 | 11,56 | 11,64 | 00:00:00 | | 2004-01-19 | 11,81 | 855.300 | 12,07 | 11,73 | 11,85 | 00:00:00 | | 2004-01-20 | 11,62 | 655.300 | 11,84 | 11,49 | 11,84 | 00:00:00 | | 2004-01-21 | 11,68 | 636.200 | 11,71 | 11,42 | 11,58 | 00:00:00 | | 2004-01-22 | 11,42 | 571.200 | 11,77 | 11,28 | 11,77 | 00:00:00 | | 2004-01-23 | 11,33 | 387.800 | 11,46 | 11,17 | 11,44 | 00:00:00 | | 2004-01-26 | 11,56 | 255.100 | 11,58 | 11,32 | 11,44 | 00:00:00 | | 2004-01-27 | 11,79 | 534.000 | 11,93 | 11,68 | 11,68 | 00:00:00 | | 2004-01-28 | 12,00 | 564.400 | 12,07 | 11,73 | 11,73 | 00:00:00 | | 2004-01-29 | 11,72 | 355.900 | 12,01 | 11,67 | 11,81 | 00:00:00 | | 2004-01-30 | 11,87 | 224.000 | 11,94 | 11,77 | 11,86 | 00:00:00 | | 2004-02-02 | 12,11 | 496.100 | 12,11 | 11,89 | 11,94 | 00:00:00 | | 2004-02-03 | 12,16 | 443.200 | 12,27 | 12,10 | 12,14 | 00:00:00 | | 2004-02-04 | 11,86 | 364.200 | 12,14 | 11,78 | 12,01 | 00:00:00 | | 2004-02-05 | 11,76 | 283.600 | 11,92 | 11,63 | 11,74 | 00:00:00 | | 2004-02-06 | 11,89 | 193.700 | 11,93 | 11,72 | 11,79 | 00:00:00 | | 2004-02-09 | 12,04 | 294.600 | 12,09 | 11,90 | 11,90 | 00:00:00 | | 2004-02-10 | 11,97 | 201.300 | 12,04 | 11,77 | 11,99 | 00:00:00 | | 2004-02-11 | 11,90 | 135.500 | 11,97 | 11,83 | 11,95 | 00:00:00 | | 2004-02-12 | 11,79 | 217.300 | 11,97 | 11,76 | 11,95 | 00:00:00 | | 2004-02-13 | 11,63 | 253.200 | 11,90 | 11,52 | 11,85 | 00:00:00 | | 2004-02-16 | 11,58 | 249.100 | 11,68 | 11,48 | 11,68 | 00:00:00 | | 2004-02-17 | 11,74 | 160.200 | 11,74 | 11,51 | 11,65 | 00:00:00 | | 2004-02-18 | 11,89 | 185.200 | 11,91 | 11,73 | 11,78 | 00:00:00 | | 2004-02-19 | 11,93 | 186.600 | 11,99 | 11,86 | 11,92 | 00:00:00 | | 2004-02-20 | 11,49 | 379.400 | 11,81 | 11,48 | 11,81 | 00:00:00 | | 2004-02-23 | 11,30 | 385.700 | 11,67 | 11,25 | 11,65 | 00:00:00 | | 2004-02-24 | 11,10 | 615.500 | 11,34 | 10,93 | 11,25 | 00:00:00 | | 2004-02-25 | 11,40 | 238.000 | 11,49 | 10,97 | 11,15 | 00:00:00 | | 2004-02-26 | 11,44 | 209.600 | 11,62 | 11,25 | 11,55 | 00:00:00 | | 2004-02-27 | 11,32 | 246.500 | 11,49 | 11,30 | 11,49 | 00:00:00 | | 2004-03-01 | 11,39 | 221.000 | 11,46 | 11,19 | 11,45 | 00:00:00 | | 2004-03-02 | 11,65 | 427.400 | 11,75 | 11,46 | 11,46 | 00:00:00 | | 2004-03-03 | 11,68 | 106.600 | 11,75 | 11,61 | 11,68 | 00:00:00 | | 2004-03-04 | 11,94 | 450.800 | 11,99 | 11,73 | 11,79 | 00:00:00 | | 2004-03-05 | 11,82 | 421.600 | 12,07 | 11,77 | 11,90 | 00:00:00 | | 2004-03-08 | 11,79 | 138.800 | 11,96 | 11,79 | 11,80 | 00:00:00 | | 2004-03-09 | 11,52 | 272.400 | 11,63 | 11,48 | 11,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
