|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-09-06 | 7,08 | 51.500 | 7,18 | 7,04 | 7,13 | 00:00:00 | | 2013-09-10 | 7,43 | 293.400 | 7,53 | 7,20 | 7,20 | 00:00:00 | | 2013-09-11 | 7,44 | 104.600 | 7,50 | 7,39 | 7,41 | 00:00:00 | | 2013-09-16 | 7,52 | 112.900 | 7,55 | 7,45 | 7,48 | 00:00:00 | | 2013-09-23 | 7,59 | 119.100 | 7,70 | 7,53 | 7,53 | 00:00:00 | | 2013-09-24 | 7,59 | 37.800 | 7,65 | 7,52 | 7,60 | 00:00:00 | | 2013-09-25 | 7,50 | 49.600 | 7,61 | 7,49 | 7,59 | 00:00:00 | | 2013-09-30 | 7,42 | 105.600 | 7,52 | 7,37 | 7,52 | 00:00:00 | | 2013-10-03 | 7,41 | 13.200 | 7,47 | 7,37 | 7,43 | 00:00:00 | | 2013-10-04 | 7,39 | 42.700 | 7,42 | 7,35 | 7,39 | 00:00:00 | | 2013-10-08 | 7,32 | 32.200 | 7,41 | 7,28 | 7,28 | 00:00:00 | | 2013-10-09 | 7,30 | 76.500 | 7,32 | 7,18 | 7,29 | 00:00:00 | | 2013-10-10 | 7,44 | 74.500 | 7,47 | 7,30 | 7,31 | 00:00:00 | | 2013-10-11 | 7,50 | 46.400 | 7,51 | 7,42 | 7,47 | 00:00:00 | | 2013-10-14 | 7,39 | 62.400 | 7,39 | 7,27 | 7,31 | 00:00:00 | | 2013-10-22 | 7,14 | 68.800 | 7,29 | 7,13 | 7,29 | 00:00:00 | | 2013-10-23 | 7,06 | 119.100 | 7,18 | 7,03 | 7,10 | 00:00:00 | | 2013-11-04 | 7,20 | 32.500 | 7,25 | 7,13 | 7,13 | 00:00:00 | | 2013-11-11 | 7,31 | 154.300 | 7,32 | 7,15 | 7,15 | 00:00:00 | | 2013-11-12 | 6,92 | 512.000 | 7,32 | 6,82 | 7,32 | 00:00:00 | | 2013-11-13 | 6,93 | 143.900 | 6,95 | 6,77 | 6,90 | 00:00:00 | | 2013-11-18 | 7,06 | 60.400 | 7,12 | 7,05 | 7,08 | 00:00:00 | | 2013-11-28 | 7,44 | 97.100 | 7,50 | 7,32 | 7,32 | 00:00:00 | | 2013-11-29 | 7,48 | 50.000 | 7,49 | 7,43 | 7,43 | 00:00:00 | | 2013-12-02 | 7,52 | 93.300 | 7,58 | 7,40 | 7,46 | 00:00:00 | | 2013-12-03 | 7,33 | 132.900 | 7,56 | 7,30 | 7,51 | 00:00:00 | | 2013-12-09 | 7,52 | 86.800 | 7,55 | 7,49 | 7,50 | 00:00:00 | | 2013-12-10 | 7,46 | 65.500 | 7,57 | 7,42 | 7,50 | 00:00:00 | | 2013-12-11 | 7,42 | 155.500 | 7,56 | 7,42 | 7,45 | 00:00:00 | | 2013-12-12 | 7,31 | 138.500 | 7,45 | 7,28 | 7,42 | 00:00:00 | | 2013-12-13 | 7,31 | 41.600 | 7,34 | 7,27 | 7,31 | 00:00:00 | | 2013-12-19 | 7,58 | 158.900 | 7,59 | 7,46 | 7,46 | 00:00:00 | | 2013-12-20 | 7,61 | 141.400 | 7,63 | 7,54 | 7,55 | 00:00:00 | | 2013-12-26 | 7,66 | 0 | 7,66 | 7,66 | 7,66 | 00:00:00 | | 2013-12-27 | 7,72 | 111.500 | 7,79 | 7,72 | 7,75 | 00:00:00 | | 2013-12-30 | 7,78 | 59.300 | 7,79 | 7,72 | 7,73 | 00:00:00 | | 2013-12-31 | 7,78 | 0 | 7,78 | 7,78 | 7,78 | 00:00:00 | | 2014-01-01 | 7,78 | 0 | 7,78 | 7,78 | 7,78 | 00:00:00 | | 2014-01-02 | 7,66 | 147.600 | 7,82 | 7,64 | 7,72 | 00:00:00 | | 2014-01-03 | 7,73 | 40.700 | 7,76 | 7,63 | 7,63 | 00:00:00 | | 2014-01-20 | 7,69 | 48.200 | 7,74 | 7,64 | 7,64 | 00:00:00 | | 2014-01-22 | 7,71 | 82.600 | 7,80 | 7,70 | 7,75 | 00:00:00 | | 2014-01-30 | 7,73 | 219.900 | 7,76 | 7,49 | 7,53 | 00:00:00 | | 2014-01-31 | 7,65 | 48.500 | 7,80 | 7,56 | 7,74 | 00:00:00 | | 2014-02-03 | 7,52 | 51.600 | 7,70 | 7,49 | 7,66 | 00:00:00 | | 2014-02-04 | 7,47 | 90.800 | 7,51 | 7,35 | 7,45 | 00:00:00 | | 2014-02-06 | 7,49 | 18.100 | 7,55 | 7,42 | 7,45 | 00:00:00 | | 2014-02-07 | 7,52 | 27.800 | 7,56 | 7,50 | 7,52 | 00:00:00 | | 2014-02-17 | 7,81 | 34.200 | 7,84 | 7,76 | 7,81 | 00:00:00 | | 2014-02-27 | 8,11 | 102.000 | 8,15 | 7,96 | 8,08 | 00:00:00 | | 2014-03-06 | 8,54 | 205.400 | 8,58 | 8,32 | 8,34 | 00:00:00 | | 2014-03-07 | 8,40 | 203.800 | 8,66 | 8,39 | 8,52 | 00:00:00 | | 2014-03-10 | 8,29 | 106.200 | 8,46 | 8,25 | 8,40 | 00:00:00 | | 2014-03-18 | 8,23 | 61.100 | 8,28 | 8,12 | 8,26 | 00:00:00 | | 2014-03-19 | 8,28 | 53.900 | 8,41 | 8,25 | 8,28 | 00:00:00 | | 2014-03-20 | 8,48 | 57.700 | 8,49 | 8,21 | 8,25 | 00:00:00 | | 2014-03-27 | 8,51 | 45.500 | 8,57 | 8,51 | 8,53 | 00:00:00 | | 2014-03-28 | 8,57 | 47.500 | 8,65 | 8,53 | 8,53 | 00:00:00 | | 2014-03-31 | 8,66 | 75.000 | 8,68 | 8,61 | 8,63 | 00:00:00 | | 2014-04-14 | 8,17 | 120.500 | 8,20 | 7,95 | 8,10 | 00:00:00 | | 2014-04-17 | 8,43 | 75.400 | 8,43 | 8,08 | 8,10 | 00:00:00 | | 2014-04-18 | 8,43 | 0 | 8,43 | 8,43 | 8,43 | 00:00:00 | | 2014-04-21 | 8,43 | 0 | 8,43 | 8,43 | 8,43 | 00:00:00 | | 2014-04-24 | 8,37 | 86.000 | 8,55 | 8,33 | 8,36 | 00:00:00 | | 2014-04-25 | 8,28 | 34.900 | 8,42 | 8,24 | 8,38 | 00:00:00 | | 2014-04-29 | 8,57 | 124.200 | 8,63 | 8,40 | 8,40 | 00:00:00 | | 2014-04-30 | 8,40 | 73.700 | 8,55 | 8,30 | 8,55 | 00:00:00 | | 2014-05-07 | 8,41 | 18.000 | 8,44 | 8,29 | 8,36 | 00:00:00 | | 2014-05-08 | 8,61 | 50.900 | 8,65 | 8,41 | 8,43 | 00:00:00 | | 2014-05-12 | 8,80 | 65.900 | 8,81 | 8,53 | 8,53 | 00:00:00 | | 2014-05-29 | 9,05 | 16.900 | 9,10 | 8,99 | 9,09 | 00:00:00 | | 2014-05-30 | 9,08 | 44.900 | 9,15 | 9,03 | 9,03 | 00:00:00 | | 2014-06-03 | 8,94 | 61.700 | 9,01 | 8,85 | 8,99 | 00:00:00 | | 2014-06-04 | 9,06 | 19.300 | 9,09 | 8,93 | 8,93 | 00:00:00 | | 2014-06-10 | 9,11 | 51.300 | 9,21 | 9,09 | 9,10 | 00:00:00 | | 2014-06-11 | 9,06 | 46.300 | 9,13 | 8,98 | 9,12 | 00:00:00 | | 2014-06-12 | 9,10 | 30.700 | 9,15 | 9,03 | 9,05 | 00:00:00 | | 2014-06-13 | 9,11 | 48.500 | 9,18 | 9,04 | 9,18 | 00:00:00 | | 2014-06-16 | 9,15 | 31.600 | 9,18 | 9,09 | 9,09 | 00:00:00 | | 2014-06-17 | 9,24 | 68.400 | 9,28 | 9,15 | 9,15 | 00:00:00 | | 2014-06-18 | 9,37 | 57.500 | 9,42 | 9,24 | 9,25 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
