|
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 | 2004-03-09 | 11,52 | 272.400 | 11,63 | 11,48 | 11,60 | 00:00:00 | 2004-03-10 | 11,42 | 255.600 | 11,52 | 11,32 | 11,50 | 00:00:00 | 2004-03-11 | 11,24 | 813.600 | 11,24 | 10,85 | 11,16 | 00:00:00 | 2004-03-12 | 11,24 | 370.300 | 11,36 | 10,80 | 10,80 | 00:00:00 | 2004-03-15 | 10,86 | 410.500 | 11,29 | 10,83 | 11,23 | 00:00:00 | 2004-03-16 | 10,62 | 466.400 | 11,08 | 10,58 | 10,85 | 00:00:00 | 2004-03-17 | 10,89 | 266.300 | 10,99 | 10,72 | 10,80 | 00:00:00 | 2004-03-18 | 11,05 | 240.300 | 11,21 | 10,97 | 11,20 | 00:00:00 | 2004-03-19 | 11,23 | 179.300 | 11,26 | 10,98 | 11,26 | 00:00:00 | 2004-03-22 | 10,80 | 410.100 | 11,04 | 10,67 | 10,94 | 00:00:00 | 2004-03-23 | 10,88 | 229.100 | 11,15 | 10,83 | 11,00 | 00:00:00 | 2004-03-24 | 11,21 | 164.300 | 11,23 | 10,91 | 11,00 | 00:00:00 | 2004-03-25 | 11,16 | 568.000 | 11,49 | 10,81 | 11,29 | 00:00:00 | 2004-03-26 | 11,11 | 379.800 | 11,34 | 10,93 | 11,34 | 00:00:00 | 2004-03-29 | 11,58 | 388.900 | 11,58 | 11,22 | 11,22 | 00:00:00 | 2004-03-30 | 11,55 | 345.700 | 11,68 | 11,44 | 11,65 | 00:00:00 | 2004-03-31 | 11,92 | 621.700 | 12,01 | 11,66 | 11,68 | 00:00:00 | 2004-04-01 | 12,06 | 472.400 | 12,19 | 11,88 | 12,00 | 00:00:00 | 2004-04-02 | 12,48 | 1.017.600 | 12,50 | 12,02 | 12,11 | 00:00:00 | 2004-04-05 | 12,86 | 924.400 | 12,90 | 12,54 | 12,67 | 00:00:00 | 2004-04-06 | 12,47 | 874.000 | 12,98 | 12,26 | 12,95 | 00:00:00 | 2004-04-07 | 12,33 | 255.800 | 12,72 | 12,26 | 12,53 | 00:00:00 | 2004-04-08 | 12,68 | 408.200 | 12,70 | 12,53 | 12,58 | 00:00:00 | 2004-04-09 | 12,68 | 0 | 12,68 | 12,68 | 12,68 | 00:00:00 | 2004-04-12 | 12,68 | 0 | 12,68 | 12,68 | 12,68 | 00:00:00 | 2004-04-13 | 12,51 | 308.700 | 12,82 | 12,47 | 12,79 | 00:00:00 | 2004-04-14 | 12,32 | 387.600 | 12,40 | 12,06 | 12,34 | 00:00:00 | 2004-04-15 | 11,87 | 395.200 | 12,19 | 11,82 | 12,19 | 00:00:00 | 2004-04-16 | 11,83 | 277.200 | 11,93 | 11,67 | 11,81 | 00:00:00 | 2004-04-19 | 11,74 | 248.300 | 11,79 | 11,52 | 11,78 | 00:00:00 | 2004-04-20 | 12,01 | 269.000 | 12,18 | 11,92 | 11,94 | 00:00:00 | 2004-04-21 | 11,43 | 1.025.600 | 12,40 | 11,37 | 11,92 | 00:00:00 | 2004-04-22 | 11,38 | 872.600 | 11,50 | 10,99 | 11,50 | 00:00:00 | 2004-04-23 | 11,30 | 470.200 | 11,52 | 11,11 | 11,52 | 00:00:00 | 2004-04-26 | 11,33 | 271.100 | 11,59 | 11,31 | 11,40 | 00:00:00 | 2004-04-27 | 11,31 | 153.100 | 11,44 | 11,19 | 11,30 | 00:00:00 | 2004-04-28 | 10,98 | 443.200 | 11,28 | 10,87 | 11,23 | 00:00:00 | 2004-04-29 | 10,71 | 523.100 | 10,97 | 10,69 | 10,92 | 00:00:00 | 2004-04-30 | 10,59 | 356.900 | 10,90 | 10,57 | 10,76 | 00:00:00 | 2004-05-03 | 10,90 | 269.700 | 10,99 | 10,65 | 10,65 | 00:00:00 | 2004-05-04 | 10,79 | 207.200 | 11,05 | 10,79 | 10,95 | 00:00:00 | 2004-05-05 | 10,77 | 151.800 | 10,89 | 10,68 | 10,83 | 00:00:00 | 2004-05-06 | 10,40 | 345.600 | 10,77 | 10,37 | 10,77 | 00:00:00 | 2004-05-07 | 10,84 | 351.900 | 10,93 | 10,48 | 10,55 | 00:00:00 | 2004-05-10 | 10,61 | 310.300 | 10,70 | 10,47 | 10,55 | 00:00:00 | 2004-05-11 | 10,67 | 185.900 | 10,80 | 10,64 | 10,65 | 00:00:00 | 2004-05-12 | 10,51 | 132.500 | 10,88 | 10,49 | 10,80 | 00:00:00 | 2004-05-13 | 10,69 | 150.600 | 10,80 | 10,63 | 10,65 | 00:00:00 | 2004-05-14 | 10,55 | 178.200 | 10,69 | 10,38 | 10,69 | 00:00:00 | 2004-05-17 | 10,11 | 506.800 | 10,30 | 9,94 | 10,30 | 00:00:00 | 2004-05-18 | 10,32 | 152.500 | 10,39 | 10,18 | 10,26 | 00:00:00 | 2004-05-19 | 10,70 | 155.700 | 10,76 | 10,56 | 10,58 | 00:00:00 | 2004-05-20 | 10,49 | 82.900 | 10,54 | 10,43 | 10,53 | 00:00:00 | 2004-05-21 | 10,51 | 166.600 | 10,74 | 10,50 | 10,70 | 00:00:00 | 2004-05-24 | 10,63 | 110.000 | 10,81 | 10,61 | 10,63 | 00:00:00 | 2004-05-25 | 10,80 | 100.300 | 10,80 | 10,55 | 10,59 | 00:00:00 | 2004-05-26 | 10,92 | 202.700 | 11,00 | 10,86 | 10,95 | 00:00:00 | 2004-05-27 | 11,00 | 139.400 | 11,09 | 10,92 | 10,94 | 00:00:00 | 2004-05-28 | 11,09 | 171.100 | 11,18 | 10,99 | 11,10 | 00:00:00 | 2004-05-31 | 11,03 | 22.700 | 11,10 | 11,01 | 11,01 | 00:00:00 | 2004-06-01 | 10,74 | 174.500 | 11,06 | 10,72 | 11,05 | 00:00:00 | 2004-06-02 | 10,85 | 77.500 | 10,92 | 10,78 | 10,83 | 00:00:00 | 2004-06-03 | 10,75 | 126.700 | 10,80 | 10,61 | 10,70 | 00:00:00 | 2004-06-04 | 11,02 | 165.100 | 11,06 | 10,83 | 10,83 | 00:00:00 | 2004-06-07 | 11,15 | 140.800 | 11,20 | 11,07 | 11,13 | 00:00:00 | 2004-06-08 | 11,27 | 190.100 | 11,32 | 11,16 | 11,23 | 00:00:00 | 2004-06-09 | 11,11 | 103.700 | 11,29 | 11,11 | 11,29 | 00:00:00 | 2004-06-10 | 11,09 | 83.000 | 11,19 | 11,02 | 11,13 | 00:00:00 | 2004-06-11 | 10,96 | 154.600 | 11,05 | 10,88 | 11,05 | 00:00:00 | 2004-06-14 | 10,66 | 141.200 | 10,90 | 10,66 | 10,85 | 00:00:00 | 2004-06-15 | 10,92 | 110.300 | 10,93 | 10,67 | 10,67 | 00:00:00 | 2004-06-16 | 10,90 | 62.900 | 10,94 | 10,83 | 10,93 | 00:00:00 | 2004-06-17 | 10,66 | 126.200 | 10,90 | 10,63 | 10,90 | 00:00:00 | 2004-06-18 | 10,52 | 344.400 | 10,58 | 10,28 | 10,57 | 00:00:00 | 2004-06-21 | 10,64 | 107.800 | 10,71 | 10,56 | 10,69 | 00:00:00 | 2004-06-22 | 10,62 | 73.800 | 10,69 | 10,51 | 10,55 | 00:00:00 | 2004-06-23 | 10,72 | 122.600 | 10,73 | 10,57 | 10,70 | 00:00:00 | 2004-06-24 | 10,80 | 114.000 | 10,86 | 10,77 | 10,78 | 00:00:00 | 2004-06-25 | 10,81 | 70.800 | 10,88 | 10,67 | 10,76 | 00:00:00 | 2004-06-28 | 10,97 | 124.800 | 11,00 | 10,77 | 10,81 | 00:00:00 | 2004-06-29 | 11,06 | 141.500 | 11,09 | 10,83 | 10,90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|