|
 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 | | 2004-10-19 | 8,34 | 117.100 | 8,41 | 8,31 | 8,39 | 00:00:00 | | 2004-10-20 | 8,34 | 133.100 | 8,37 | 8,16 | 8,23 | 00:00:00 | | 2004-10-21 | 8,32 | 126.000 | 8,42 | 8,22 | 8,30 | 00:00:00 | | 2004-10-22 | 8,34 | 120.300 | 8,48 | 8,31 | 8,38 | 00:00:00 | | 2004-10-25 | 8,12 | 208.200 | 8,20 | 8,06 | 8,20 | 00:00:00 | | 2004-10-26 | 8,18 | 189.900 | 8,21 | 8,09 | 8,18 | 00:00:00 | | 2004-10-27 | 8,31 | 152.000 | 8,34 | 8,15 | 8,25 | 00:00:00 | | 2004-10-28 | 8,46 | 205.100 | 8,53 | 8,36 | 8,40 | 00:00:00 | | 2004-10-29 | 8,53 | 118.300 | 8,55 | 8,45 | 8,45 | 00:00:00 | | 2004-11-01 | 8,44 | 95.400 | 8,47 | 8,38 | 8,44 | 00:00:00 | | 2004-11-02 | 8,55 | 157.200 | 8,57 | 8,40 | 8,41 | 00:00:00 | | 2004-11-03 | 8,56 | 148.900 | 8,71 | 8,55 | 8,61 | 00:00:00 | | 2004-11-04 | 8,56 | 132.000 | 8,57 | 8,42 | 8,54 | 00:00:00 | | 2004-11-05 | 8,63 | 179.200 | 8,68 | 8,52 | 8,62 | 00:00:00 | | 2004-11-08 | 8,65 | 106.400 | 8,66 | 8,53 | 8,60 | 00:00:00 | | 2004-11-09 | 8,51 | 412.100 | 8,54 | 8,30 | 8,30 | 00:00:00 | | 2004-11-10 | 8,47 | 206.100 | 8,61 | 8,46 | 8,52 | 00:00:00 | | 2004-11-11 | 8,54 | 237.000 | 8,57 | 8,33 | 8,45 | 00:00:00 | | 2004-11-12 | 8,55 | 203.800 | 8,65 | 8,52 | 8,60 | 00:00:00 | | 2004-11-15 | 8,73 | 238.200 | 8,76 | 8,62 | 8,65 | 00:00:00 | | 2004-11-16 | 8,58 | 184.900 | 8,80 | 8,53 | 8,71 | 00:00:00 | | 2004-11-17 | 8,96 | 407.100 | 8,98 | 8,60 | 8,69 | 00:00:00 | | 2004-11-18 | 9,01 | 379.200 | 9,07 | 8,80 | 8,87 | 00:00:00 | | 2004-11-19 | 8,96 | 266.900 | 9,18 | 8,96 | 8,98 | 00:00:00 | | 2004-11-22 | 8,88 | 183.000 | 8,88 | 8,76 | 8,81 | 00:00:00 | | 2004-11-23 | 8,68 | 153.100 | 8,97 | 8,68 | 8,95 | 00:00:00 | | 2004-11-24 | 8,49 | 279.100 | 8,61 | 8,46 | 8,57 | 00:00:00 | | 2004-11-25 | 8,46 | 202.400 | 8,52 | 8,42 | 8,45 | 00:00:00 | | 2004-11-26 | 8,47 | 127.900 | 8,50 | 8,41 | 8,42 | 00:00:00 | | 2004-11-29 | 8,40 | 153.300 | 8,60 | 8,39 | 8,50 | 00:00:00 | | 2004-11-30 | 8,33 | 216.100 | 8,45 | 8,27 | 8,45 | 00:00:00 | | 2004-12-01 | 8,38 | 238.400 | 8,38 | 8,13 | 8,26 | 00:00:00 | | 2004-12-02 | 8,35 | 234.200 | 8,44 | 8,29 | 8,40 | 00:00:00 | | 2004-12-03 | 8,47 | 333.100 | 8,64 | 8,47 | 8,55 | 00:00:00 | | 2004-12-06 | 8,44 | 104.800 | 8,48 | 8,39 | 8,48 | 00:00:00 | | 2004-12-07 | 8,48 | 185.800 | 8,57 | 8,37 | 8,40 | 00:00:00 | | 2004-12-08 | 8,33 | 229.400 | 8,43 | 8,30 | 8,37 | 00:00:00 | | 2004-12-09 | 8,17 | 400.500 | 8,26 | 8,06 | 8,26 | 00:00:00 | | 2004-12-10 | 8,16 | 191.600 | 8,17 | 8,09 | 8,17 | 00:00:00 | | 2004-12-13 | 8,17 | 154.100 | 8,18 | 8,08 | 8,16 | 00:00:00 | | 2004-12-14 | 8,15 | 144.400 | 8,24 | 8,11 | 8,24 | 00:00:00 | | 2004-12-15 | 8,20 | 126.300 | 8,29 | 8,17 | 8,21 | 00:00:00 | | 2004-12-16 | 8,23 | 132.700 | 8,24 | 8,17 | 8,19 | 00:00:00 | | 2004-12-17 | 7,99 | 321.800 | 8,22 | 7,98 | 8,22 | 00:00:00 | | 2004-12-20 | 7,89 | 299.100 | 8,03 | 7,87 | 8,00 | 00:00:00 | | 2004-12-21 | 7,97 | 199.400 | 8,02 | 7,84 | 7,90 | 00:00:00 | | 2004-12-22 | 8,01 | 145.900 | 8,06 | 7,98 | 8,04 | 00:00:00 | | 2004-12-23 | 7,95 | 153.600 | 8,04 | 7,91 | 8,04 | 00:00:00 | | 2004-12-24 | 7,95 | 0 | 7,95 | 7,95 | 7,95 | 00:00:00 | | 2004-12-27 | 7,90 | 141.300 | 7,96 | 7,89 | 7,95 | 00:00:00 | | 2004-12-28 | 7,97 | 148.700 | 7,98 | 7,86 | 7,93 | 00:00:00 | | 2004-12-29 | 7,93 | 90.900 | 7,99 | 7,91 | 7,97 | 00:00:00 | | 2004-12-30 | 7,91 | 64.000 | 7,97 | 7,91 | 7,95 | 00:00:00 | | 2004-12-31 | 7,91 | 0 | 7,91 | 7,91 | 7,91 | 00:00:00 | | 2005-01-03 | 8,12 | 213.600 | 8,17 | 8,01 | 8,01 | 00:00:00 | | 2005-01-04 | 7,95 | 162.400 | 8,09 | 7,94 | 8,08 | 00:00:00 | | 2005-01-05 | 7,89 | 180.000 | 7,96 | 7,86 | 7,89 | 00:00:00 | | 2005-01-06 | 7,90 | 150.300 | 7,99 | 7,86 | 7,89 | 00:00:00 | | 2005-01-07 | 7,94 | 165.000 | 7,97 | 7,83 | 7,91 | 00:00:00 | | 2005-01-10 | 7,96 | 164.000 | 7,99 | 7,88 | 7,91 | 00:00:00 | | 2005-01-11 | 7,68 | 457.500 | 7,94 | 7,66 | 7,89 | 00:00:00 | | 2005-01-12 | 7,51 | 579.600 | 7,82 | 7,46 | 7,82 | 00:00:00 | | 2005-01-13 | 7,55 | 430.800 | 7,63 | 7,35 | 7,43 | 00:00:00 | | 2005-01-14 | 7,57 | 203.600 | 7,60 | 7,49 | 7,51 | 00:00:00 | | 2005-01-17 | 7,49 | 181.100 | 7,59 | 7,47 | 7,57 | 00:00:00 | | 2005-01-18 | 7,39 | 348.300 | 7,47 | 7,27 | 7,47 | 00:00:00 | | 2005-01-19 | 7,36 | 255.100 | 7,44 | 7,34 | 7,39 | 00:00:00 | | 2005-01-20 | 7,24 | 365.200 | 7,29 | 7,18 | 7,29 | 00:00:00 | | 2005-01-21 | 7,20 | 189.300 | 7,25 | 7,18 | 7,18 | 00:00:00 | | 2005-01-24 | 6,95 | 592.500 | 7,16 | 6,91 | 7,16 | 00:00:00 | | 2005-01-25 | 6,96 | 457.700 | 6,98 | 6,83 | 6,94 | 00:00:00 | | 2005-01-26 | 6,96 | 0 | 6,96 | 6,96 | 6,96 | 00:00:00 | | 2005-01-27 | 7,13 | 271.000 | 7,17 | 7,04 | 7,11 | 00:00:00 | | 2005-01-28 | 7,02 | 210.400 | 7,19 | 6,99 | 7,16 | 00:00:00 | | 2005-01-31 | 7,11 | 192.200 | 7,16 | 7,08 | 7,09 | 00:00:00 | | 2005-02-01 | 7,25 | 203.200 | 7,26 | 7,14 | 7,15 | 00:00:00 | | 2005-02-02 | 7,17 | 167.400 | 7,31 | 7,11 | 7,29 | 00:00:00 | | 2005-02-03 | 6,96 | 284.300 | 7,14 | 6,92 | 7,11 | 00:00:00 | | 2005-02-04 | 7,10 | 212.500 | 7,12 | 6,96 | 6,96 | 00:00:00 | | 2005-02-07 | 7,25 | 253.100 | 7,26 | 7,16 | 7,19 | 00:00:00 | | 2005-02-08 | 7,47 | 364.700 | 7,53 | 7,21 | 7,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
