|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-05-31 | 7,11 | 162.000 | 7,20 | 7,07 | 7,10 | 00:00:00 | | 2005-06-01 | 7,22 | 75.700 | 7,25 | 7,09 | 7,10 | 00:00:00 | | 2005-06-02 | 7,42 | 271.900 | 7,48 | 7,23 | 7,27 | 00:00:00 | | 2005-06-03 | 7,47 | 287.900 | 7,62 | 7,44 | 7,50 | 00:00:00 | | 2005-06-06 | 7,27 | 229.500 | 7,49 | 7,27 | 7,49 | 00:00:00 | | 2005-06-07 | 7,35 | 114.500 | 7,35 | 7,21 | 7,29 | 00:00:00 | | 2005-06-08 | 7,35 | 119.900 | 7,39 | 7,29 | 7,33 | 00:00:00 | | 2005-06-09 | 7,36 | 112.500 | 7,37 | 7,26 | 7,34 | 00:00:00 | | 2005-06-10 | 7,70 | 481.100 | 7,73 | 7,47 | 7,47 | 00:00:00 | | 2005-06-13 | 7,63 | 159.900 | 7,74 | 7,58 | 7,67 | 00:00:00 | | 2005-06-14 | 7,62 | 87.500 | 7,66 | 7,61 | 7,61 | 00:00:00 | | 2005-06-15 | 7,51 | 165.700 | 7,67 | 7,47 | 7,66 | 00:00:00 | | 2005-06-16 | 7,71 | 117.700 | 7,71 | 7,56 | 7,58 | 00:00:00 | | 2005-06-17 | 7,69 | 154.100 | 7,82 | 7,68 | 7,72 | 00:00:00 | | 2005-06-20 | 7,63 | 118.100 | 7,68 | 7,59 | 7,67 | 00:00:00 | | 2005-06-21 | 7,62 | 93.000 | 7,65 | 7,59 | 7,65 | 00:00:00 | | 2005-06-22 | 7,77 | 124.300 | 7,81 | 7,66 | 7,67 | 00:00:00 | | 2005-06-23 | 7,98 | 438.100 | 8,14 | 7,87 | 7,90 | 00:00:00 | | 2005-06-24 | 7,69 | 191.200 | 7,83 | 7,67 | 7,82 | 00:00:00 | | 2005-06-27 | 7,58 | 151.100 | 7,63 | 7,53 | 7,60 | 00:00:00 | | 2005-06-28 | 7,64 | 138.800 | 7,66 | 7,58 | 7,59 | 00:00:00 | | 2005-06-29 | 7,74 | 111.300 | 7,79 | 7,71 | 7,72 | 00:00:00 | | 2005-06-30 | 7,72 | 71.500 | 7,76 | 7,69 | 7,76 | 00:00:00 | | 2005-07-01 | 7,74 | 68.700 | 7,77 | 7,67 | 7,70 | 00:00:00 | | 2005-07-04 | 7,73 | 80.900 | 7,76 | 7,71 | 7,75 | 00:00:00 | | 2005-07-05 | 7,77 | 100.700 | 7,77 | 7,64 | 7,72 | 00:00:00 | | 2005-07-06 | 7,80 | 93.400 | 7,87 | 7,74 | 7,78 | 00:00:00 | | 2005-07-07 | 7,56 | 363.000 | 7,73 | 7,31 | 7,70 | 00:00:00 | | 2005-07-08 | 7,87 | 296.800 | 7,87 | 7,64 | 7,64 | 00:00:00 | | 2005-07-11 | 8,04 | 372.600 | 8,09 | 7,92 | 7,92 | 00:00:00 | | 2005-07-12 | 8,02 | 327.000 | 8,12 | 7,97 | 8,07 | 00:00:00 | | 2005-07-13 | 8,10 | 161.500 | 8,14 | 7,97 | 8,10 | 00:00:00 | | 2005-07-14 | 8,40 | 487.100 | 8,42 | 8,23 | 8,23 | 00:00:00 | | 2005-07-15 | 8,43 | 253.300 | 8,44 | 8,33 | 8,42 | 00:00:00 | | 2005-07-18 | 8,33 | 331.400 | 8,39 | 8,22 | 8,32 | 00:00:00 | | 2005-07-19 | 8,54 | 322.500 | 8,54 | 8,30 | 8,36 | 00:00:00 | | 2005-07-20 | 8,56 | 292.400 | 8,57 | 8,41 | 8,44 | 00:00:00 | | 2005-07-21 | 8,57 | 384.000 | 8,65 | 8,51 | 8,59 | 00:00:00 | | 2005-07-22 | 8,44 | 321.700 | 8,59 | 8,40 | 8,50 | 00:00:00 | | 2005-07-25 | 8,24 | 268.800 | 8,45 | 8,22 | 8,40 | 00:00:00 | | 2005-07-26 | 8,34 | 409.300 | 8,35 | 8,01 | 8,01 | 00:00:00 | | 2005-07-27 | 8,14 | 295.000 | 8,34 | 8,08 | 8,30 | 00:00:00 | | 2005-07-28 | 8,09 | 238.800 | 8,22 | 8,05 | 8,14 | 00:00:00 | | 2005-07-29 | 8,11 | 162.100 | 8,19 | 8,08 | 8,08 | 00:00:00 | | 2005-08-01 | 8,06 | 143.000 | 8,18 | 8,05 | 8,14 | 00:00:00 | | 2005-08-02 | 8,27 | 184.600 | 8,29 | 8,05 | 8,05 | 00:00:00 | | 2005-08-03 | 8,28 | 146.900 | 8,33 | 8,20 | 8,29 | 00:00:00 | | 2005-08-04 | 8,06 | 294.800 | 8,27 | 7,97 | 8,27 | 00:00:00 | | 2005-08-05 | 7,91 | 177.200 | 8,09 | 7,87 | 8,00 | 00:00:00 | | 2005-08-08 | 7,87 | 111.300 | 7,95 | 7,83 | 7,91 | 00:00:00 | | 2005-08-09 | 7,96 | 100.900 | 7,97 | 7,85 | 7,85 | 00:00:00 | | 2005-08-10 | 8,09 | 101.100 | 8,12 | 7,96 | 7,96 | 00:00:00 | | 2005-08-11 | 7,79 | 275.300 | 8,09 | 7,76 | 8,04 | 00:00:00 | | 2005-08-12 | 7,68 | 232.000 | 7,80 | 7,64 | 7,77 | 00:00:00 | | 2005-08-15 | 7,70 | 110.200 | 7,72 | 7,67 | 7,68 | 00:00:00 | | 2005-08-16 | 7,57 | 183.700 | 7,81 | 7,53 | 7,73 | 00:00:00 | | 2005-08-17 | 7,84 | 147.800 | 7,84 | 7,56 | 7,56 | 00:00:00 | | 2005-08-18 | 7,89 | 201.800 | 8,07 | 7,87 | 7,98 | 00:00:00 | | 2005-08-19 | 7,98 | 119.300 | 8,00 | 7,88 | 7,94 | 00:00:00 | | 2005-08-22 | 7,94 | 121.600 | 8,05 | 7,94 | 8,02 | 00:00:00 | | 2005-08-23 | 7,97 | 74.900 | 8,03 | 7,93 | 8,03 | 00:00:00 | | 2005-08-24 | 7,97 | 80.200 | 8,00 | 7,88 | 7,98 | 00:00:00 | | 2005-08-25 | 7,87 | 67.000 | 7,89 | 7,80 | 7,89 | 00:00:00 | | 2005-08-26 | 7,74 | 102.800 | 7,91 | 7,68 | 7,87 | 00:00:00 | | 2005-08-29 | 7,74 | 115.200 | 7,74 | 7,54 | 7,60 | 00:00:00 | | 2005-08-30 | 7,62 | 143.400 | 7,92 | 7,60 | 7,92 | 00:00:00 | | 2005-08-31 | 7,57 | 153.800 | 7,64 | 7,51 | 7,55 | 00:00:00 | | 2005-09-01 | 7,54 | 136.900 | 7,65 | 7,49 | 7,64 | 00:00:00 | | 2005-09-02 | 7,52 | 93.600 | 7,63 | 7,49 | 7,53 | 00:00:00 | | 2005-09-05 | 7,56 | 56.300 | 7,57 | 7,51 | 7,51 | 00:00:00 | | 2005-09-06 | 7,73 | 107.200 | 7,73 | 7,54 | 7,55 | 00:00:00 | | 2005-09-07 | 7,86 | 142.400 | 7,90 | 7,77 | 7,80 | 00:00:00 | | 2005-09-08 | 7,91 | 154.500 | 7,92 | 7,78 | 7,84 | 00:00:00 | | 2005-09-09 | 8,07 | 219.700 | 8,07 | 7,92 | 7,92 | 00:00:00 | | 2005-09-12 | 8,03 | 214.200 | 8,12 | 7,95 | 8,07 | 00:00:00 | | 2005-09-13 | 7,98 | 115.200 | 8,05 | 7,94 | 8,02 | 00:00:00 | | 2005-09-14 | 7,91 | 108.200 | 8,05 | 7,89 | 7,97 | 00:00:00 | | 2005-09-15 | 7,91 | 142.200 | 7,96 | 7,78 | 7,85 | 00:00:00 | | 2005-09-16 | 7,92 | 157.500 | 8,02 | 7,85 | 7,85 | 00:00:00 | | 2005-09-19 | 7,99 | 244.100 | 8,06 | 7,77 | 7,77 | 00:00:00 | | 2005-09-20 | 7,99 | 131.000 | 8,07 | 7,91 | 8,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
