|
 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 | | 2005-09-20 | 7,99 | 131.000 | 8,07 | 7,91 | 8,00 | 00:00:00 | | 2005-09-21 | 7,87 | 93.900 | 8,01 | 7,85 | 8,01 | 00:00:00 | | 2005-09-22 | 7,72 | 138.300 | 7,86 | 7,71 | 7,85 | 00:00:00 | | 2005-09-23 | 7,77 | 76.400 | 7,82 | 7,73 | 7,76 | 00:00:00 | | 2005-09-26 | 7,93 | 107.000 | 7,97 | 7,82 | 7,84 | 00:00:00 | | 2005-09-27 | 7,79 | 112.200 | 7,93 | 7,76 | 7,90 | 00:00:00 | | 2005-09-28 | 7,96 | 163.500 | 8,02 | 7,81 | 7,81 | 00:00:00 | | 2005-09-29 | 7,99 | 130.700 | 8,04 | 7,93 | 7,99 | 00:00:00 | | 2005-09-30 | 8,18 | 359.000 | 8,24 | 8,13 | 8,20 | 00:00:00 | | 2005-10-03 | 8,32 | 116.500 | 8,32 | 8,23 | 8,23 | 00:00:00 | | 2005-10-04 | 8,49 | 310.800 | 8,50 | 8,29 | 8,35 | 00:00:00 | | 2005-10-05 | 8,32 | 168.800 | 8,43 | 8,26 | 8,43 | 00:00:00 | | 2005-10-06 | 8,13 | 197.400 | 8,19 | 8,12 | 8,19 | 00:00:00 | | 2005-10-07 | 8,15 | 114.800 | 8,23 | 8,06 | 8,06 | 00:00:00 | | 2005-10-10 | 8,18 | 79.600 | 8,30 | 8,16 | 8,20 | 00:00:00 | | 2005-10-11 | 8,23 | 74.400 | 8,28 | 8,14 | 8,17 | 00:00:00 | | 2005-10-12 | 8,01 | 176.200 | 8,16 | 7,98 | 8,15 | 00:00:00 | | 2005-10-13 | 8,00 | 100.000 | 8,12 | 7,93 | 8,04 | 00:00:00 | | 2005-10-14 | 8,12 | 95.500 | 8,16 | 8,07 | 8,07 | 00:00:00 | | 2005-10-17 | 8,10 | 74.300 | 8,16 | 8,10 | 8,13 | 00:00:00 | | 2005-10-18 | 8,13 | 59.500 | 8,16 | 8,09 | 8,16 | 00:00:00 | | 2005-10-19 | 7,88 | 162.900 | 8,02 | 7,84 | 7,96 | 00:00:00 | | 2005-10-20 | 7,93 | 97.300 | 8,02 | 7,89 | 8,02 | 00:00:00 | | 2005-10-21 | 7,95 | 52.200 | 7,98 | 7,88 | 7,90 | 00:00:00 | | 2005-10-24 | 7,98 | 58.700 | 7,99 | 7,92 | 7,94 | 00:00:00 | | 2005-10-25 | 7,92 | 55.200 | 8,03 | 7,92 | 8,00 | 00:00:00 | | 2005-10-26 | 7,93 | 53.900 | 8,01 | 7,93 | 7,95 | 00:00:00 | | 2005-10-27 | 7,68 | 177.600 | 7,90 | 7,64 | 7,89 | 00:00:00 | | 2005-10-28 | 7,68 | 174.500 | 7,70 | 7,55 | 7,62 | 00:00:00 | | 2005-10-31 | 7,81 | 99.400 | 7,81 | 7,66 | 7,71 | 00:00:00 | | 2005-11-01 | 7,80 | 75.700 | 7,81 | 7,73 | 7,80 | 00:00:00 | | 2005-11-02 | 7,90 | 117.000 | 7,92 | 7,77 | 7,80 | 00:00:00 | | 2005-11-03 | 8,13 | 190.400 | 8,15 | 7,94 | 7,94 | 00:00:00 | | 2005-11-04 | 8,07 | 128.400 | 8,17 | 8,07 | 8,10 | 00:00:00 | | 2005-11-07 | 8,20 | 110.800 | 8,21 | 8,12 | 8,12 | 00:00:00 | | 2005-11-08 | 8,07 | 65.200 | 8,21 | 8,04 | 8,20 | 00:00:00 | | 2005-11-09 | 8,26 | 152.900 | 8,26 | 8,10 | 8,10 | 00:00:00 | | 2005-11-10 | 8,27 | 149.300 | 8,37 | 8,21 | 8,24 | 00:00:00 | | 2005-11-11 | 8,41 | 257.100 | 8,43 | 8,29 | 8,37 | 00:00:00 | | 2005-11-14 | 8,41 | 151.400 | 8,45 | 8,34 | 8,41 | 00:00:00 | | 2005-11-15 | 8,28 | 127.400 | 8,34 | 8,23 | 8,33 | 00:00:00 | | 2005-11-16 | 8,12 | 116.500 | 8,25 | 8,07 | 8,23 | 00:00:00 | | 2005-11-17 | 8,02 | 311.700 | 8,35 | 7,82 | 8,13 | 00:00:00 | | 2005-11-18 | 7,99 | 264.000 | 8,12 | 7,90 | 8,05 | 00:00:00 | | 2005-11-21 | 7,88 | 179.000 | 7,99 | 7,83 | 7,99 | 00:00:00 | | 2005-11-22 | 7,78 | 199.700 | 7,82 | 7,73 | 7,82 | 00:00:00 | | 2005-11-23 | 7,82 | 148.300 | 7,88 | 7,77 | 7,81 | 00:00:00 | | 2005-11-24 | 7,78 | 85.100 | 7,81 | 7,74 | 7,80 | 00:00:00 | | 2005-11-25 | 7,77 | 90.700 | 7,82 | 7,75 | 7,78 | 00:00:00 | | 2005-11-28 | 7,77 | 173.800 | 7,90 | 7,77 | 7,77 | 00:00:00 | | 2005-11-29 | 7,70 | 191.300 | 7,78 | 7,65 | 7,75 | 00:00:00 | | 2005-11-30 | 7,61 | 165.400 | 7,67 | 7,56 | 7,67 | 00:00:00 | | 2005-12-01 | 7,85 | 155.400 | 7,87 | 7,62 | 7,62 | 00:00:00 | | 2005-12-02 | 7,93 | 128.800 | 7,97 | 7,87 | 7,90 | 00:00:00 | | 2005-12-05 | 7,73 | 157.800 | 7,93 | 7,72 | 7,93 | 00:00:00 | | 2005-12-06 | 7,88 | 89.300 | 7,89 | 7,72 | 7,72 | 00:00:00 | | 2005-12-07 | 7,77 | 110.700 | 7,88 | 7,73 | 7,85 | 00:00:00 | | 2005-12-08 | 7,81 | 211.300 | 7,87 | 7,71 | 7,71 | 00:00:00 | | 2005-12-09 | 7,79 | 122.300 | 7,80 | 7,69 | 7,76 | 00:00:00 | | 2005-12-12 | 7,80 | 109.400 | 7,87 | 7,80 | 7,82 | 00:00:00 | | 2005-12-13 | 7,69 | 148.600 | 7,81 | 7,66 | 7,81 | 00:00:00 | | 2005-12-14 | 7,72 | 98.000 | 7,75 | 7,66 | 7,71 | 00:00:00 | | 2005-12-15 | 7,73 | 109.100 | 7,76 | 7,68 | 7,73 | 00:00:00 | | 2005-12-16 | 7,79 | 107.100 | 7,82 | 7,75 | 7,76 | 00:00:00 | | 2005-12-19 | 7,84 | 142.200 | 7,87 | 7,81 | 7,84 | 00:00:00 | | 2005-12-20 | 7,76 | 72.900 | 7,83 | 7,74 | 7,76 | 00:00:00 | | 2005-12-21 | 7,86 | 103.100 | 7,87 | 7,76 | 7,77 | 00:00:00 | | 2005-12-22 | 7,79 | 106.400 | 7,87 | 7,77 | 7,82 | 00:00:00 | | 2005-12-23 | 7,78 | 63.300 | 7,86 | 7,76 | 7,85 | 00:00:00 | | 2005-12-26 | 7,78 | 0 | 7,78 | 7,78 | 7,78 | 00:00:00 | | 2005-12-27 | 7,78 | 112.300 | 7,82 | 7,77 | 7,78 | 00:00:00 | | 2005-12-28 | 7,78 | 114.600 | 7,81 | 7,76 | 7,76 | 00:00:00 | | 2005-12-29 | 7,77 | 117.100 | 7,81 | 7,76 | 7,80 | 00:00:00 | | 2005-12-30 | 7,74 | 115.700 | 7,78 | 7,72 | 7,75 | 00:00:00 | | 2006-01-02 | 7,74 | 92.000 | 7,75 | 7,66 | 7,66 | 00:00:00 | | 2006-01-03 | 7,79 | 115.800 | 7,86 | 7,74 | 7,74 | 00:00:00 | | 2006-01-04 | 7,99 | 198.700 | 8,01 | 7,83 | 7,87 | 00:00:00 | | 2006-01-05 | 8,19 | 339.300 | 8,27 | 8,14 | 8,15 | 00:00:00 | | 2006-01-06 | 8,43 | 450.900 | 8,46 | 8,26 | 8,26 | 00:00:00 | | 2006-01-09 | 8,34 | 262.100 | 8,41 | 8,24 | 8,32 | 00:00:00 | | 2006-01-10 | 8,22 | 137.800 | 8,31 | 8,17 | 8,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
