|
 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 | | 2000-07-04 | 78,60 | 205.300 | 78,70 | 75,30 | 76,80 | 00:00:00 | | 2000-07-05 | 76,10 | 170.800 | 79,95 | 75,20 | 79,50 | 00:00:00 | | 2000-07-06 | 76,50 | 145.800 | 76,50 | 74,50 | 75,00 | 00:00:00 | | 2000-07-07 | 76,50 | 0 | 76,50 | 76,50 | 76,50 | 00:00:00 | | 2000-07-10 | 76,60 | 165.200 | 78,25 | 76,10 | 76,10 | 00:00:00 | | 2000-07-11 | 77,90 | 49.600 | 77,95 | 76,40 | 76,70 | 00:00:00 | | 2000-07-12 | 78,50 | 95.800 | 80,00 | 77,50 | 77,50 | 00:00:00 | | 2000-07-13 | 80,00 | 81.300 | 80,70 | 77,20 | 79,90 | 00:00:00 | | 2000-07-14 | 84,40 | 217.500 | 86,00 | 81,80 | 82,00 | 00:00:00 | | 2000-07-17 | 88,45 | 184.600 | 88,60 | 83,20 | 85,50 | 00:00:00 | | 2000-07-18 | 85,10 | 230.700 | 88,00 | 84,60 | 88,00 | 00:00:00 | | 2000-07-19 | 83,20 | 86.900 | 85,00 | 82,30 | 84,00 | 00:00:00 | | 2000-07-20 | 85,00 | 83.300 | 85,10 | 81,70 | 82,00 | 00:00:00 | | 2000-07-21 | 82,20 | 77.400 | 85,80 | 81,70 | 85,20 | 00:00:00 | | 2000-07-24 | 82,20 | 0 | 82,20 | 82,20 | 82,20 | 00:00:00 | | 2000-07-25 | 80,40 | 81.300 | 82,75 | 80,10 | 81,60 | 00:00:00 | | 2000-07-26 | 77,00 | 193.200 | 84,10 | 76,70 | 84,10 | 00:00:00 | | 2000-07-27 | 77,00 | 0 | 77,00 | 77,00 | 77,00 | 00:00:00 | | 2000-07-28 | 71,70 | 269.400 | 75,90 | 71,40 | 75,90 | 00:00:00 | | 2000-07-31 | 73,80 | 208.700 | 74,50 | 72,30 | 74,00 | 00:00:00 | | 2000-08-01 | 73,20 | 102.600 | 74,20 | 72,40 | 73,40 | 00:00:00 | | 2000-08-02 | 71,20 | 137.800 | 73,40 | 70,60 | 73,00 | 00:00:00 | | 2000-08-03 | 68,30 | 283.700 | 70,90 | 66,80 | 70,90 | 00:00:00 | | 2000-08-04 | 66,50 | 301.400 | 70,40 | 65,85 | 70,40 | 00:00:00 | | 2000-08-07 | 66,60 | 270.000 | 67,60 | 65,20 | 66,90 | 00:00:00 | | 2000-08-08 | 67,80 | 180.100 | 68,20 | 66,00 | 66,80 | 00:00:00 | | 2000-08-09 | 67,80 | 0 | 67,80 | 67,80 | 67,80 | 00:00:00 | | 2000-08-10 | 72,40 | 91.000 | 73,60 | 71,50 | 73,50 | 00:00:00 | | 2000-08-11 | 71,10 | 90.600 | 71,70 | 69,01 | 71,50 | 00:00:00 | | 2000-08-14 | 70,50 | 73.300 | 72,00 | 69,50 | 72,00 | 00:00:00 | | 2000-08-15 | 73,55 | 70.500 | 74,50 | 71,80 | 72,55 | 00:00:00 | | 2000-08-16 | 74,50 | 59.500 | 74,85 | 73,90 | 74,20 | 00:00:00 | | 2000-08-17 | 74,30 | 59.100 | 74,60 | 73,20 | 74,50 | 00:00:00 | | 2000-08-18 | 75,70 | 84.200 | 76,20 | 74,80 | 75,00 | 00:00:00 | | 2000-08-21 | 74,60 | 77.000 | 75,70 | 74,60 | 75,20 | 00:00:00 | | 2000-08-22 | 75,55 | 63.100 | 75,55 | 73,50 | 74,30 | 00:00:00 | | 2000-08-23 | 73,00 | 92.000 | 75,20 | 71,30 | 74,80 | 00:00:00 | | 2000-08-24 | 76,30 | 116.200 | 76,80 | 74,50 | 74,50 | 00:00:00 | | 2000-08-25 | 76,50 | 105.300 | 77,30 | 76,00 | 76,80 | 00:00:00 | | 2000-08-28 | 77,50 | 69.800 | 77,95 | 76,50 | 76,50 | 00:00:00 | | 2000-08-29 | 76,30 | 69.200 | 77,70 | 75,30 | 77,70 | 00:00:00 | | 2000-08-30 | 74,60 | 64.700 | 76,25 | 74,50 | 76,00 | 00:00:00 | | 2000-08-31 | 74,90 | 90.500 | 75,60 | 72,70 | 74,70 | 00:00:00 | | 2000-09-01 | 74,85 | 102.100 | 75,50 | 74,35 | 75,05 | 00:00:00 | | 2000-09-04 | 75,00 | 108.200 | 75,10 | 73,40 | 73,70 | 00:00:00 | | 2000-09-05 | 74,20 | 75.700 | 75,30 | 73,70 | 74,80 | 00:00:00 | | 2000-09-06 | 70,30 | 139.300 | 73,40 | 69,60 | 73,00 | 00:00:00 | | 2000-09-07 | 71,00 | 141.100 | 71,50 | 68,20 | 69,70 | 00:00:00 | | 2000-09-08 | 68,90 | 114.200 | 72,40 | 68,40 | 71,10 | 00:00:00 | | 2000-09-11 | 68,30 | 161.400 | 69,20 | 67,30 | 69,20 | 00:00:00 | | 2000-09-12 | 67,60 | 125.200 | 67,80 | 66,70 | 67,75 | 00:00:00 | | 2000-09-13 | 64,15 | 258.200 | 67,10 | 63,80 | 67,00 | 00:00:00 | | 2000-09-14 | 63,10 | 297.500 | 65,20 | 62,80 | 65,20 | 00:00:00 | | 2000-09-15 | 61,90 | 251.000 | 64,95 | 61,50 | 63,80 | 00:00:00 | | 2000-09-18 | 61,00 | 222.600 | 61,60 | 59,70 | 61,10 | 00:00:00 | | 2000-09-19 | 61,20 | 167.100 | 61,20 | 59,80 | 60,00 | 00:00:00 | | 2000-09-20 | 61,20 | 172.200 | 64,00 | 60,85 | 64,00 | 00:00:00 | | 2000-09-21 | 58,45 | 205.900 | 61,10 | 58,05 | 61,00 | 00:00:00 | | 2000-09-22 | 55,90 | 831.500 | 56,10 | 52,30 | 54,00 | 00:00:00 | | 2000-09-25 | 55,80 | 522.100 | 58,00 | 55,40 | 58,00 | 00:00:00 | | 2000-09-26 | 54,25 | 274.900 | 55,70 | 54,02 | 55,70 | 00:00:00 | | 2000-09-27 | 56,40 | 205.200 | 56,70 | 54,10 | 55,00 | 00:00:00 | | 2000-09-28 | 55,30 | 191.100 | 57,75 | 54,40 | 57,00 | 00:00:00 | | 2000-09-29 | 54,70 | 243.400 | 57,00 | 54,60 | 55,50 | 00:00:00 | | 2000-10-02 | 56,25 | 170.700 | 56,50 | 54,60 | 55,00 | 00:00:00 | | 2000-10-03 | 56,25 | 0 | 56,25 | 56,25 | 56,25 | 00:00:00 | | 2000-10-04 | 55,20 | 206.700 | 56,50 | 53,30 | 56,50 | 00:00:00 | | 2000-10-05 | 56,60 | 153.700 | 58,30 | 55,80 | 56,50 | 00:00:00 | | 2000-10-06 | 53,10 | 237.200 | 56,40 | 52,80 | 56,40 | 00:00:00 | | 2000-10-09 | 52,70 | 261.800 | 53,70 | 50,55 | 53,70 | 00:00:00 | | 2000-10-10 | 49,80 | 244.800 | 53,90 | 49,80 | 53,30 | 00:00:00 | | 2000-10-11 | 48,50 | 295.400 | 49,60 | 46,30 | 49,00 | 00:00:00 | | 2000-10-12 | 48,00 | 351.900 | 51,00 | 47,60 | 49,00 | 00:00:00 | | 2000-10-13 | 51,60 | 272.300 | 51,80 | 47,40 | 48,00 | 00:00:00 | | 2000-10-16 | 50,00 | 306.600 | 55,50 | 49,10 | 55,50 | 00:00:00 | | 2000-10-17 | 46,70 | 311.300 | 48,65 | 46,40 | 48,50 | 00:00:00 | | 2000-10-18 | 46,40 | 456.100 | 46,55 | 42,20 | 46,55 | 00:00:00 | | 2000-10-19 | 50,60 | 280.700 | 50,70 | 47,10 | 47,60 | 00:00:00 | | 2000-10-20 | 48,70 | 290.100 | 51,40 | 47,80 | 51,40 | 00:00:00 | | 2000-10-23 | 48,60 | 150.300 | 49,90 | 47,10 | 49,90 | 00:00:00 | | 2000-10-24 | 51,30 | 220.100 | 51,40 | 47,30 | 48,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
