|
 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 | | 2001-02-13 | 41,98 | 68.500 | 42,25 | 40,80 | 41,50 | 00:00:00 | | 2001-02-14 | 39,75 | 170.400 | 40,90 | 38,51 | 40,90 | 00:00:00 | | 2001-02-15 | 42,80 | 103.200 | 43,30 | 40,70 | 41,30 | 00:00:00 | | 2001-02-16 | 41,45 | 66.100 | 42,20 | 40,80 | 41,90 | 00:00:00 | | 2001-02-19 | 40,50 | 78.400 | 41,15 | 39,85 | 41,10 | 00:00:00 | | 2001-02-20 | 41,00 | 66.600 | 42,20 | 40,50 | 40,50 | 00:00:00 | | 2001-02-21 | 39,80 | 162.300 | 40,20 | 37,80 | 39,50 | 00:00:00 | | 2001-02-22 | 39,00 | 87.900 | 40,20 | 38,10 | 38,40 | 00:00:00 | | 2001-02-23 | 36,80 | 111.200 | 39,40 | 36,75 | 39,10 | 00:00:00 | | 2001-02-26 | 38,20 | 82.300 | 38,55 | 37,25 | 38,00 | 00:00:00 | | 2001-02-27 | 38,00 | 46.900 | 38,50 | 37,30 | 38,50 | 00:00:00 | | 2001-02-28 | 36,30 | 102.300 | 37,40 | 35,50 | 37,05 | 00:00:00 | | 2001-03-01 | 35,00 | 228.700 | 35,60 | 33,70 | 35,05 | 00:00:00 | | 2001-03-02 | 36,30 | 122.700 | 36,90 | 34,55 | 35,00 | 00:00:00 | | 2001-03-05 | 38,50 | 99.300 | 38,90 | 36,30 | 36,40 | 00:00:00 | | 2001-03-06 | 40,70 | 100.300 | 41,00 | 39,05 | 39,10 | 00:00:00 | | 2001-03-07 | 40,60 | 84.400 | 41,80 | 39,20 | 40,50 | 00:00:00 | | 2001-03-08 | 39,80 | 54.800 | 41,45 | 39,80 | 41,30 | 00:00:00 | | 2001-03-09 | 38,05 | 74.200 | 39,00 | 38,05 | 39,00 | 00:00:00 | | 2001-03-12 | 36,60 | 105.700 | 37,60 | 36,05 | 37,60 | 00:00:00 | | 2001-03-13 | 37,80 | 151.000 | 38,30 | 35,30 | 35,30 | 00:00:00 | | 2001-03-14 | 37,80 | 0 | 37,80 | 37,80 | 37,80 | 00:00:00 | | 2001-03-15 | 40,30 | 177.500 | 41,15 | 38,80 | 39,10 | 00:00:00 | | 2001-03-16 | 39,10 | 63.300 | 39,80 | 38,60 | 39,60 | 00:00:00 | | 2001-03-19 | 38,65 | 93.600 | 39,50 | 37,60 | 38,50 | 00:00:00 | | 2001-03-20 | 40,45 | 114.200 | 41,19 | 39,55 | 39,70 | 00:00:00 | | 2001-03-21 | 38,70 | 119.900 | 39,65 | 37,60 | 38,50 | 00:00:00 | | 2001-03-22 | 39,95 | 264.800 | 40,25 | 38,50 | 38,50 | 00:00:00 | | 2001-03-23 | 42,78 | 320.200 | 44,15 | 41,75 | 41,75 | 00:00:00 | | 2001-03-26 | 45,00 | 208.300 | 45,95 | 43,95 | 43,95 | 00:00:00 | | 2001-03-27 | 45,99 | 155.600 | 45,99 | 43,10 | 44,40 | 00:00:00 | | 2001-03-28 | 43,95 | 122.500 | 45,40 | 43,70 | 45,20 | 00:00:00 | | 2001-03-29 | 44,20 | 105.700 | 44,30 | 41,70 | 42,20 | 00:00:00 | | 2001-03-30 | 42,80 | 74.700 | 45,99 | 42,35 | 43,40 | 00:00:00 | | 2001-04-02 | 40,50 | 88.300 | 43,95 | 40,20 | 43,50 | 00:00:00 | | 2001-04-03 | 38,30 | 122.400 | 39,80 | 37,80 | 39,60 | 00:00:00 | | 2001-04-04 | 40,40 | 105.500 | 40,70 | 37,65 | 37,65 | 00:00:00 | | 2001-04-05 | 41,60 | 76.000 | 42,60 | 39,70 | 40,50 | 00:00:00 | | 2001-04-06 | 41,20 | 116.600 | 43,60 | 40,80 | 42,50 | 00:00:00 | | 2001-04-09 | 40,80 | 80.000 | 41,65 | 39,50 | 39,80 | 00:00:00 | | 2001-04-10 | 43,00 | 58.200 | 43,15 | 39,75 | 40,10 | 00:00:00 | | 2001-04-11 | 45,95 | 337.400 | 47,10 | 42,50 | 43,00 | 00:00:00 | | 2001-04-12 | 46,90 | 162.000 | 46,99 | 45,10 | 45,85 | 00:00:00 | | 2001-04-13 | 46,90 | 0 | 46,90 | 46,90 | 46,90 | 00:00:00 | | 2001-04-16 | 46,90 | 0 | 46,90 | 46,90 | 46,90 | 00:00:00 | | 2001-04-17 | 45,90 | 247.600 | 46,30 | 44,10 | 45,00 | 00:00:00 | | 2001-04-18 | 49,65 | 433.000 | 49,80 | 48,00 | 48,00 | 00:00:00 | | 2001-04-19 | 48,30 | 183.900 | 49,90 | 47,55 | 49,90 | 00:00:00 | | 2001-04-20 | 46,55 | 103.500 | 48,70 | 46,30 | 48,30 | 00:00:00 | | 2001-04-23 | 44,25 | 118.000 | 46,35 | 44,05 | 46,10 | 00:00:00 | | 2001-04-24 | 44,85 | 125.600 | 46,40 | 43,30 | 45,10 | 00:00:00 | | 2001-04-25 | 45,00 | 67.000 | 45,50 | 43,40 | 44,30 | 00:00:00 | | 2001-04-26 | 46,60 | 88.100 | 47,20 | 45,50 | 45,80 | 00:00:00 | | 2001-04-27 | 46,80 | 83.800 | 47,75 | 45,30 | 45,50 | 00:00:00 | | 2001-04-30 | 48,95 | 167.500 | 49,30 | 47,00 | 47,10 | 00:00:00 | | 2001-05-01 | 48,95 | 0 | 48,95 | 48,95 | 48,95 | 00:00:00 | | 2001-05-02 | 47,20 | 101.100 | 49,00 | 46,85 | 49,00 | 00:00:00 | | 2001-05-03 | 45,05 | 65.800 | 47,30 | 45,05 | 47,30 | 00:00:00 | | 2001-05-04 | 45,99 | 68.000 | 45,99 | 44,03 | 45,00 | 00:00:00 | | 2001-05-07 | 45,99 | 0 | 45,99 | 45,99 | 45,99 | 00:00:00 | | 2001-05-08 | 47,40 | 72.300 | 48,25 | 46,20 | 46,20 | 00:00:00 | | 2001-05-09 | 47,40 | 0 | 47,40 | 47,40 | 47,40 | 00:00:00 | | 2001-05-10 | 46,70 | 61.400 | 47,90 | 45,60 | 46,10 | 00:00:00 | | 2001-05-11 | 46,70 | 0 | 46,70 | 46,70 | 46,70 | 00:00:00 | | 2001-05-14 | 44,40 | 90.100 | 46,00 | 44,06 | 46,00 | 00:00:00 | | 2001-05-15 | 44,70 | 66.700 | 45,00 | 43,80 | 44,50 | 00:00:00 | | 2001-05-16 | 44,20 | 67.600 | 44,60 | 43,15 | 44,40 | 00:00:00 | | 2001-05-17 | 45,30 | 96.600 | 46,90 | 44,85 | 46,20 | 00:00:00 | | 2001-05-18 | 45,20 | 50.000 | 45,90 | 44,50 | 44,50 | 00:00:00 | | 2001-05-21 | 46,55 | 94.900 | 46,75 | 44,60 | 45,70 | 00:00:00 | | 2001-05-22 | 46,10 | 221.300 | 48,40 | 45,80 | 47,00 | 00:00:00 | | 2001-05-23 | 43,80 | 200.800 | 45,20 | 43,30 | 44,90 | 00:00:00 | | 2001-05-24 | 43,05 | 56.500 | 43,60 | 42,30 | 43,50 | 00:00:00 | | 2001-05-25 | 43,15 | 83.200 | 43,85 | 42,55 | 43,30 | 00:00:00 | | 2001-05-28 | 43,10 | 59.700 | 43,60 | 42,75 | 43,00 | 00:00:00 | | 2001-05-29 | 41,00 | 142.600 | 43,50 | 40,90 | 43,10 | 00:00:00 | | 2001-05-30 | 39,80 | 161.000 | 40,60 | 39,53 | 40,50 | 00:00:00 | | 2001-05-31 | 40,97 | 101.300 | 40,97 | 39,41 | 40,20 | 00:00:00 | | 2001-06-01 | 40,30 | 75.200 | 40,95 | 39,65 | 40,60 | 00:00:00 | | 2001-06-04 | 40,50 | 16.500 | 41,15 | 39,90 | 40,20 | 00:00:00 | | 2001-06-05 | 40,35 | 109.100 | 40,60 | 38,52 | 40,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
