|
 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 | | 2000-10-24 | 51,30 | 220.100 | 51,40 | 47,30 | 48,50 | 00:00:00 | | 2000-10-25 | 48,85 | 245.600 | 50,10 | 47,25 | 49,50 | 00:00:00 | | 2000-10-26 | 48,30 | 148.900 | 50,40 | 47,40 | 48,70 | 00:00:00 | | 2000-10-27 | 48,20 | 170.700 | 50,65 | 47,50 | 49,20 | 00:00:00 | | 2000-10-30 | 47,70 | 138.500 | 48,90 | 47,50 | 48,80 | 00:00:00 | | 2000-10-31 | 47,70 | 0 | 47,70 | 47,70 | 47,70 | 00:00:00 | | 2000-11-01 | 49,00 | 117.600 | 50,80 | 47,70 | 49,95 | 00:00:00 | | 2000-11-02 | 50,90 | 168.700 | 51,30 | 48,90 | 48,90 | 00:00:00 | | 2000-11-03 | 52,80 | 229.200 | 53,75 | 51,60 | 51,99 | 00:00:00 | | 2000-11-06 | 54,50 | 306.300 | 55,30 | 53,60 | 53,90 | 00:00:00 | | 2000-11-07 | 51,60 | 562.600 | 55,80 | 49,70 | 55,80 | 00:00:00 | | 2000-11-08 | 48,60 | 338.900 | 51,50 | 48,30 | 51,50 | 00:00:00 | | 2000-11-09 | 47,85 | 382.700 | 48,60 | 46,10 | 48,05 | 00:00:00 | | 2000-11-10 | 44,10 | 419.100 | 47,40 | 43,30 | 47,30 | 00:00:00 | | 2000-11-13 | 42,10 | 342.200 | 44,30 | 41,70 | 44,00 | 00:00:00 | | 2000-11-14 | 42,10 | 0 | 42,10 | 42,10 | 42,10 | 00:00:00 | | 2000-11-15 | 48,35 | 142.600 | 48,35 | 45,60 | 47,80 | 00:00:00 | | 2000-11-16 | 46,70 | 136.500 | 48,00 | 44,70 | 47,70 | 00:00:00 | | 2000-11-17 | 44,30 | 150.900 | 46,00 | 44,10 | 45,00 | 00:00:00 | | 2000-11-20 | 44,80 | 163.600 | 45,40 | 43,00 | 45,00 | 00:00:00 | | 2000-11-21 | 46,10 | 105.900 | 46,60 | 44,10 | 45,00 | 00:00:00 | | 2000-11-22 | 43,30 | 113.900 | 46,00 | 42,61 | 46,00 | 00:00:00 | | 2000-11-23 | 46,00 | 111.700 | 46,10 | 43,30 | 43,80 | 00:00:00 | | 2000-11-24 | 49,70 | 221.200 | 50,70 | 46,30 | 46,70 | 00:00:00 | | 2000-11-27 | 51,50 | 232.500 | 53,30 | 50,50 | 50,70 | 00:00:00 | | 2000-11-28 | 48,00 | 126.500 | 51,00 | 47,70 | 51,00 | 00:00:00 | | 2000-11-29 | 48,00 | 132.200 | 48,60 | 45,55 | 46,80 | 00:00:00 | | 2000-11-30 | 44,50 | 203.100 | 45,90 | 43,80 | 45,30 | 00:00:00 | | 2000-12-01 | 44,90 | 143.400 | 46,50 | 44,50 | 44,80 | 00:00:00 | | 2000-12-04 | 44,55 | 100.000 | 45,30 | 43,70 | 45,30 | 00:00:00 | | 2000-12-05 | 48,30 | 131.200 | 49,50 | 45,50 | 45,50 | 00:00:00 | | 2000-12-06 | 50,80 | 243.000 | 52,30 | 49,70 | 50,95 | 00:00:00 | | 2000-12-07 | 50,00 | 140.700 | 50,80 | 48,01 | 48,70 | 00:00:00 | | 2000-12-08 | 51,25 | 125.200 | 51,90 | 48,50 | 48,50 | 00:00:00 | | 2000-12-11 | 51,70 | 164.900 | 53,20 | 50,70 | 52,00 | 00:00:00 | | 2000-12-12 | 52,80 | 97.900 | 53,05 | 51,20 | 52,80 | 00:00:00 | | 2000-12-13 | 50,70 | 105.300 | 53,10 | 50,70 | 52,70 | 00:00:00 | | 2000-12-14 | 47,70 | 217.600 | 50,20 | 46,30 | 50,00 | 00:00:00 | | 2000-12-15 | 44,80 | 230.600 | 46,90 | 44,65 | 46,05 | 00:00:00 | | 2000-12-18 | 43,80 | 203.200 | 45,20 | 43,10 | 44,30 | 00:00:00 | | 2000-12-19 | 44,40 | 137.100 | 45,10 | 43,02 | 43,90 | 00:00:00 | | 2000-12-20 | 41,40 | 311.200 | 43,45 | 40,75 | 43,00 | 00:00:00 | | 2000-12-21 | 39,60 | 337.000 | 41,90 | 38,55 | 40,70 | 00:00:00 | | 2000-12-22 | 40,25 | 222.000 | 40,70 | 39,01 | 40,30 | 00:00:00 | | 2000-12-25 | 40,25 | 0 | 40,25 | 40,25 | 40,25 | 00:00:00 | | 2000-12-26 | 40,25 | 0 | 40,25 | 40,25 | 40,25 | 00:00:00 | | 2000-12-27 | 38,80 | 289.100 | 40,80 | 38,21 | 40,30 | 00:00:00 | | 2000-12-28 | 38,30 | 281.800 | 39,70 | 37,55 | 38,80 | 00:00:00 | | 2000-12-29 | 39,60 | 254.100 | 40,20 | 38,05 | 38,60 | 00:00:00 | | 2001-01-01 | 39,60 | 0 | 39,60 | 39,60 | 39,60 | 00:00:00 | | 2001-01-02 | 37,60 | 166.500 | 40,20 | 36,55 | 40,20 | 00:00:00 | | 2001-01-03 | 34,80 | 315.700 | 36,90 | 34,40 | 36,90 | 00:00:00 | | 2001-01-04 | 39,80 | 497.900 | 43,20 | 38,40 | 43,20 | 00:00:00 | | 2001-01-05 | 39,30 | 122.000 | 40,65 | 38,40 | 38,90 | 00:00:00 | | 2001-01-08 | 38,70 | 98.800 | 39,20 | 37,80 | 38,60 | 00:00:00 | | 2001-01-09 | 39,80 | 99.800 | 40,30 | 37,80 | 39,50 | 00:00:00 | | 2001-01-10 | 39,20 | 71.600 | 39,80 | 38,30 | 39,50 | 00:00:00 | | 2001-01-11 | 40,25 | 94.100 | 40,40 | 38,30 | 38,90 | 00:00:00 | | 2001-01-12 | 43,20 | 178.600 | 43,90 | 40,70 | 40,95 | 00:00:00 | | 2001-01-15 | 43,05 | 101.700 | 44,60 | 42,20 | 42,90 | 00:00:00 | | 2001-01-16 | 42,95 | 89.700 | 43,95 | 42,60 | 43,40 | 00:00:00 | | 2001-01-17 | 45,30 | 129.000 | 45,80 | 43,10 | 43,50 | 00:00:00 | | 2001-01-18 | 46,35 | 108.900 | 46,45 | 45,05 | 45,90 | 00:00:00 | | 2001-01-19 | 47,75 | 313.000 | 50,90 | 47,52 | 48,00 | 00:00:00 | | 2001-01-22 | 46,55 | 137.700 | 49,00 | 45,65 | 48,80 | 00:00:00 | | 2001-01-23 | 46,70 | 69.700 | 46,70 | 45,60 | 46,20 | 00:00:00 | | 2001-01-24 | 46,70 | 0 | 46,70 | 46,70 | 46,70 | 00:00:00 | | 2001-01-25 | 46,25 | 124.600 | 47,50 | 45,30 | 47,30 | 00:00:00 | | 2001-01-26 | 46,25 | 0 | 46,25 | 46,25 | 46,25 | 00:00:00 | | 2001-01-29 | 44,80 | 86.100 | 45,45 | 44,15 | 45,15 | 00:00:00 | | 2001-01-30 | 45,55 | 87.500 | 46,60 | 44,90 | 45,40 | 00:00:00 | | 2001-01-31 | 48,00 | 125.500 | 48,80 | 45,05 | 45,05 | 00:00:00 | | 2001-02-01 | 47,60 | 121.900 | 48,25 | 46,20 | 47,30 | 00:00:00 | | 2001-02-02 | 45,35 | 94.200 | 47,40 | 44,80 | 46,80 | 00:00:00 | | 2001-02-05 | 44,15 | 100.600 | 44,75 | 43,60 | 44,44 | 00:00:00 | | 2001-02-06 | 43,45 | 101.800 | 43,99 | 42,60 | 43,80 | 00:00:00 | | 2001-02-07 | 41,15 | 140.900 | 42,90 | 40,80 | 42,60 | 00:00:00 | | 2001-02-08 | 41,15 | 91.700 | 42,40 | 40,80 | 41,10 | 00:00:00 | | 2001-02-09 | 40,20 | 96.600 | 41,30 | 40,10 | 41,30 | 00:00:00 | | 2001-02-12 | 41,20 | 77.200 | 41,80 | 40,20 | 40,30 | 00:00:00 | | 2001-02-13 | 41,98 | 68.500 | 42,25 | 40,80 | 41,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
