|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-29 | 11,06 | 141.500 | 11,09 | 10,83 | 10,90 | 00:00:00 | | 2004-06-30 | 11,03 | 184.300 | 11,23 | 11,00 | 11,11 | 00:00:00 | | 2004-07-01 | 10,90 | 240.000 | 11,24 | 10,88 | 11,18 | 00:00:00 | | 2004-07-02 | 10,72 | 118.000 | 10,94 | 10,68 | 10,87 | 00:00:00 | | 2004-07-05 | 10,71 | 103.000 | 10,71 | 10,59 | 10,66 | 00:00:00 | | 2004-07-06 | 10,43 | 311.500 | 10,69 | 10,41 | 10,68 | 00:00:00 | | 2004-07-07 | 10,25 | 244.700 | 10,46 | 10,21 | 10,44 | 00:00:00 | | 2004-07-08 | 10,01 | 528.200 | 10,20 | 9,80 | 10,20 | 00:00:00 | | 2004-07-09 | 10,11 | 192.300 | 10,16 | 9,93 | 9,98 | 00:00:00 | | 2004-07-12 | 9,85 | 203.200 | 10,05 | 9,81 | 10,05 | 00:00:00 | | 2004-07-13 | 9,84 | 264.300 | 9,97 | 9,78 | 9,97 | 00:00:00 | | 2004-07-14 | 9,63 | 399.000 | 9,70 | 9,44 | 9,60 | 00:00:00 | | 2004-07-15 | 9,63 | 300.300 | 9,77 | 9,49 | 9,62 | 00:00:00 | | 2004-07-16 | 9,64 | 221.300 | 9,85 | 9,61 | 9,63 | 00:00:00 | | 2004-07-19 | 9,28 | 325.700 | 9,67 | 9,24 | 9,64 | 00:00:00 | | 2004-07-20 | 9,67 | 272.500 | 9,69 | 9,23 | 9,24 | 00:00:00 | | 2004-07-21 | 9,77 | 297.000 | 9,98 | 9,73 | 9,87 | 00:00:00 | | 2004-07-22 | 9,57 | 224.100 | 9,58 | 9,41 | 9,54 | 00:00:00 | | 2004-07-23 | 9,35 | 125.900 | 9,57 | 9,31 | 9,55 | 00:00:00 | | 2004-07-26 | 9,00 | 416.200 | 9,44 | 8,95 | 9,31 | 00:00:00 | | 2004-07-27 | 9,11 | 222.600 | 9,17 | 8,96 | 9,08 | 00:00:00 | | 2004-07-28 | 8,86 | 263.900 | 9,22 | 8,83 | 9,20 | 00:00:00 | | 2004-07-29 | 9,26 | 253.300 | 9,26 | 8,91 | 8,98 | 00:00:00 | | 2004-07-30 | 9,12 | 117.800 | 9,25 | 9,02 | 9,25 | 00:00:00 | | 2004-08-02 | 8,98 | 165.800 | 9,03 | 8,88 | 9,03 | 00:00:00 | | 2004-08-03 | 8,86 | 148.400 | 9,03 | 8,86 | 8,95 | 00:00:00 | | 2004-08-04 | 8,47 | 382.200 | 8,70 | 8,42 | 8,70 | 00:00:00 | | 2004-08-05 | 8,48 | 275.200 | 8,74 | 8,48 | 8,60 | 00:00:00 | | 2004-08-06 | 8,20 | 436.800 | 8,39 | 8,17 | 8,37 | 00:00:00 | | 2004-08-09 | 8,11 | 440.200 | 8,22 | 7,96 | 8,17 | 00:00:00 | | 2004-08-10 | 8,34 | 188.400 | 8,41 | 8,10 | 8,15 | 00:00:00 | | 2004-08-11 | 8,04 | 361.100 | 8,35 | 7,87 | 8,35 | 00:00:00 | | 2004-08-12 | 7,76 | 363.600 | 8,11 | 7,62 | 8,08 | 00:00:00 | | 2004-08-13 | 7,84 | 341.900 | 7,98 | 7,62 | 7,69 | 00:00:00 | | 2004-08-16 | 8,14 | 239.600 | 8,19 | 7,76 | 7,82 | 00:00:00 | | 2004-08-17 | 8,26 | 267.000 | 8,37 | 8,11 | 8,19 | 00:00:00 | | 2004-08-18 | 8,40 | 194.700 | 8,41 | 8,16 | 8,27 | 00:00:00 | | 2004-08-19 | 8,40 | 214.700 | 8,64 | 8,35 | 8,53 | 00:00:00 | | 2004-08-20 | 8,34 | 151.600 | 8,36 | 8,18 | 8,33 | 00:00:00 | | 2004-08-23 | 8,48 | 165.000 | 8,53 | 8,36 | 8,42 | 00:00:00 | | 2004-08-24 | 8,45 | 200.100 | 8,62 | 8,41 | 8,48 | 00:00:00 | | 2004-08-25 | 8,42 | 185.800 | 8,55 | 8,21 | 8,55 | 00:00:00 | | 2004-08-26 | 8,45 | 143.600 | 8,50 | 8,36 | 8,45 | 00:00:00 | | 2004-08-27 | 8,44 | 123.400 | 8,54 | 8,37 | 8,46 | 00:00:00 | | 2004-08-30 | 8,40 | 101.200 | 8,47 | 8,33 | 8,46 | 00:00:00 | | 2004-08-31 | 8,01 | 273.200 | 8,28 | 7,98 | 8,28 | 00:00:00 | | 2004-09-01 | 8,17 | 177.200 | 8,20 | 8,03 | 8,09 | 00:00:00 | | 2004-09-02 | 8,12 | 118.600 | 8,16 | 8,04 | 8,16 | 00:00:00 | | 2004-09-03 | 7,82 | 553.400 | 7,91 | 7,66 | 7,80 | 00:00:00 | | 2004-09-06 | 7,99 | 284.000 | 8,02 | 7,84 | 7,86 | 00:00:00 | | 2004-09-07 | 8,02 | 259.100 | 8,04 | 7,92 | 8,03 | 00:00:00 | | 2004-09-08 | 7,85 | 279.300 | 7,98 | 7,78 | 7,95 | 00:00:00 | | 2004-09-09 | 7,89 | 244.600 | 7,95 | 7,61 | 7,82 | 00:00:00 | | 2004-09-10 | 8,26 | 401.100 | 8,30 | 7,99 | 7,99 | 00:00:00 | | 2004-09-13 | 8,47 | 375.400 | 8,47 | 8,37 | 8,40 | 00:00:00 | | 2004-09-14 | 8,38 | 258.000 | 8,45 | 8,28 | 8,45 | 00:00:00 | | 2004-09-15 | 8,25 | 176.200 | 8,48 | 8,23 | 8,31 | 00:00:00 | | 2004-09-16 | 8,42 | 246.600 | 8,48 | 8,22 | 8,22 | 00:00:00 | | 2004-09-17 | 8,48 | 279.500 | 8,56 | 8,38 | 8,39 | 00:00:00 | | 2004-09-20 | 8,57 | 203.400 | 8,63 | 8,33 | 8,48 | 00:00:00 | | 2004-09-21 | 8,75 | 289.400 | 8,88 | 8,57 | 8,57 | 00:00:00 | | 2004-09-22 | 8,51 | 284.000 | 8,83 | 8,42 | 8,73 | 00:00:00 | | 2004-09-23 | 8,35 | 145.800 | 8,44 | 8,33 | 8,43 | 00:00:00 | | 2004-09-24 | 8,32 | 166.800 | 8,45 | 8,27 | 8,35 | 00:00:00 | | 2004-09-27 | 8,23 | 141.000 | 8,30 | 8,18 | 8,30 | 00:00:00 | | 2004-09-28 | 8,28 | 156.600 | 8,31 | 8,14 | 8,18 | 00:00:00 | | 2004-09-29 | 8,33 | 97.800 | 8,39 | 8,20 | 8,27 | 00:00:00 | | 2004-09-30 | 8,18 | 158.500 | 8,44 | 8,17 | 8,42 | 00:00:00 | | 2004-10-01 | 8,49 | 178.100 | 8,53 | 8,27 | 8,30 | 00:00:00 | | 2004-10-04 | 8,72 | 272.300 | 8,85 | 8,66 | 8,80 | 00:00:00 | | 2004-10-05 | 8,79 | 200.900 | 8,84 | 8,57 | 8,69 | 00:00:00 | | 2004-10-06 | 8,78 | 155.800 | 8,87 | 8,72 | 8,80 | 00:00:00 | | 2004-10-07 | 8,74 | 128.900 | 8,86 | 8,72 | 8,83 | 00:00:00 | | 2004-10-08 | 8,57 | 264.100 | 8,74 | 8,53 | 8,64 | 00:00:00 | | 2004-10-11 | 8,51 | 183.900 | 8,57 | 8,38 | 8,57 | 00:00:00 | | 2004-10-12 | 8,23 | 270.800 | 8,46 | 8,18 | 8,46 | 00:00:00 | | 2004-10-13 | 8,45 | 236.600 | 8,49 | 8,34 | 8,43 | 00:00:00 | | 2004-10-14 | 8,31 | 124.300 | 8,36 | 8,27 | 8,27 | 00:00:00 | | 2004-10-15 | 8,34 | 117.500 | 8,35 | 8,21 | 8,22 | 00:00:00 | | 2004-10-18 | 8,34 | 165.800 | 8,36 | 8,19 | 8,26 | 00:00:00 | | 2004-10-19 | 8,34 | 117.100 | 8,41 | 8,31 | 8,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
