|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-06-18 | 9,37 | 57.500 | 9,42 | 9,24 | 9,25 | 00:00:00 | | 2014-06-30 | 9,13 | 13.100 | 9,16 | 9,06 | 9,06 | 00:00:00 | | 2014-07-03 | 9,41 | 47.300 | 9,44 | 9,30 | 9,31 | 00:00:00 | | 2014-07-04 | 9,32 | 18.500 | 9,42 | 9,32 | 9,42 | 00:00:00 | | 2014-07-15 | 8,78 | 51.000 | 8,95 | 8,75 | 8,93 | 00:00:00 | | 2014-07-16 | 9,18 | 54.200 | 9,18 | 8,86 | 8,89 | 00:00:00 | | 2014-07-21 | 9,10 | 47.200 | 9,16 | 9,08 | 9,14 | 00:00:00 | | 2014-07-22 | 9,31 | 24.300 | 9,35 | 9,13 | 9,13 | 00:00:00 | | 2014-07-23 | 9,33 | 38.000 | 9,38 | 9,21 | 9,27 | 00:00:00 | | 2014-08-06 | 8,10 | 70.800 | 8,14 | 7,97 | 7,97 | 00:00:00 | | 2014-08-11 | 8,36 | 46.600 | 8,40 | 8,29 | 8,36 | 00:00:00 | | 2014-08-12 | 8,26 | 28.900 | 8,40 | 8,23 | 8,37 | 00:00:00 | | 2014-08-13 | 8,32 | 26.600 | 8,35 | 8,20 | 8,31 | 00:00:00 | | 2014-08-18 | 8,61 | 16.000 | 8,66 | 8,52 | 8,52 | 00:00:00 | | 2014-08-19 | 8,70 | 80.200 | 8,72 | 8,63 | 8,64 | 00:00:00 | | 2014-08-20 | 8,51 | 119.100 | 8,72 | 8,44 | 8,68 | 00:00:00 | | 2014-09-08 | 9,06 | 24.900 | 9,11 | 9,04 | 9,07 | 00:00:00 | | 2014-09-09 | 9,09 | 31.400 | 9,15 | 9,05 | 9,05 | 00:00:00 | | 2014-09-10 | 9,09 | 67.400 | 9,12 | 9,01 | 9,01 | 00:00:00 | | 2014-09-15 | 8,89 | 15.100 | 8,98 | 8,85 | 8,98 | 00:00:00 | | 2014-09-22 | 8,80 | 15.600 | 8,98 | 8,78 | 8,96 | 00:00:00 | | 2014-09-24 | 8,61 | 45.800 | 8,70 | 8,49 | 8,70 | 00:00:00 | | 2014-10-07 | 7,91 | 23.900 | 7,95 | 7,77 | 7,80 | 00:00:00 | | 2014-10-14 | 7,21 | 59.000 | 7,24 | 6,92 | 6,99 | 00:00:00 | | 2014-10-27 | 7,36 | 34.500 | 7,64 | 7,30 | 7,64 | 00:00:00 | | 2014-10-28 | 7,40 | 14.400 | 7,44 | 7,37 | 7,37 | 00:00:00 | | 2014-10-29 | 7,34 | 87.800 | 7,44 | 7,20 | 7,44 | 00:00:00 | | 2014-11-03 | 7,79 | 42.100 | 7,80 | 7,65 | 7,73 | 00:00:00 | | 2014-11-04 | 7,64 | 17.200 | 7,85 | 7,63 | 7,80 | 00:00:00 | | 2014-11-05 | 7,76 | 26.300 | 7,77 | 7,68 | 7,71 | 00:00:00 | | 2014-11-17 | 7,64 | 12.600 | 7,64 | 7,51 | 7,56 | 00:00:00 | | 2014-11-18 | 7,73 | 31.600 | 7,74 | 7,63 | 7,66 | 00:00:00 | | 2014-11-19 | 7,86 | 37.300 | 7,91 | 7,74 | 7,74 | 00:00:00 | | 2014-11-24 | 8,10 | 80.700 | 8,21 | 8,07 | 8,16 | 00:00:00 | | 2014-11-25 | 8,06 | 63.700 | 8,11 | 7,91 | 8,03 | 00:00:00 | | 2014-11-26 | 8,11 | 54.100 | 8,17 | 8,04 | 8,08 | 00:00:00 | | 2014-12-02 | 7,91 | 32.100 | 7,94 | 7,86 | 7,86 | 00:00:00 | | 2014-12-03 | 8,16 | 53.600 | 8,16 | 7,90 | 7,90 | 00:00:00 | | 2014-12-04 | 8,46 | 233.200 | 8,48 | 8,18 | 8,18 | 00:00:00 | | 2014-12-15 | 8,27 | 65.300 | 8,48 | 8,19 | 8,36 | 00:00:00 | | 2014-12-23 | 8,71 | 31.300 | 8,75 | 8,67 | 8,69 | 00:00:00 | | 2014-12-24 | 8,71 | 0 | 8,71 | 8,71 | 8,71 | 00:00:00 | | 2014-12-25 | 8,71 | 0 | 8,71 | 8,71 | 8,71 | 00:00:00 | | 2014-12-26 | 8,71 | 0 | 8,71 | 8,71 | 8,71 | 00:00:00 | | 2015-01-06 | 8,52 | 45.300 | 8,70 | 8,48 | 8,68 | 00:00:00 | | 2015-01-09 | 8,83 | 32.000 | 8,92 | 8,74 | 8,91 | 00:00:00 | | 2015-01-13 | 8,95 | 43.900 | 8,98 | 8,83 | 8,87 | 00:00:00 | | 2015-01-14 | 8,94 | 85.700 | 9,03 | 8,85 | 8,87 | 00:00:00 | | 2015-01-20 | 9,29 | 62.200 | 9,40 | 9,26 | 9,29 | 00:00:00 | | 2015-01-21 | 9,28 | 52.100 | 9,39 | 9,17 | 9,35 | 00:00:00 | | 2015-01-29 | 10,00 | 208.400 | 10,04 | 9,83 | 9,85 | 00:00:00 | | 2015-01-30 | 9,94 | 111.200 | 10,10 | 9,90 | 10,05 | 00:00:00 | | 2015-02-02 | 9,85 | 85.000 | 9,96 | 9,77 | 9,90 | 00:00:00 | | 2015-02-03 | 10,05 | 79.600 | 10,10 | 9,87 | 9,87 | 00:00:00 | | 2015-02-04 | 10,03 | 29.100 | 10,10 | 9,93 | 10,07 | 00:00:00 | | 2015-02-09 | 9,80 | 80.200 | 10,04 | 9,73 | 10,04 | 00:00:00 | | 2015-02-10 | 9,99 | 34.200 | 10,02 | 9,78 | 9,78 | 00:00:00 | | 2015-02-11 | 10,13 | 44.300 | 10,15 | 9,99 | 10,05 | 00:00:00 | | 2015-02-16 | 10,00 | 34.900 | 10,11 | 9,98 | 10,01 | 00:00:00 | | 2015-02-19 | 10,09 | 25.200 | 10,25 | 10,07 | 10,20 | 00:00:00 | | 2015-02-20 | 10,24 | 36.300 | 10,25 | 10,07 | 10,10 | 00:00:00 | | 2015-02-23 | 10,33 | 50.100 | 10,35 | 10,25 | 10,30 | 00:00:00 | | 2015-02-26 | 10,43 | 37.700 | 10,45 | 10,32 | 10,39 | 00:00:00 | | 2015-02-27 | 10,33 | 62.300 | 10,44 | 10,29 | 10,44 | 00:00:00 | | 2015-03-02 | 10,36 | 95.300 | 10,40 | 10,27 | 10,27 | 00:00:00 | | 2015-03-03 | 10,32 | 71.600 | 10,48 | 10,28 | 10,38 | 00:00:00 | | 2015-03-04 | 10,47 | 105.300 | 10,49 | 10,24 | 10,34 | 00:00:00 | | 2015-03-05 | 10,73 | 86.400 | 10,75 | 10,48 | 10,49 | 00:00:00 | | 2015-03-06 | 10,74 | 60.400 | 10,80 | 10,68 | 10,73 | 00:00:00 | | 2015-03-10 | 11,06 | 88.100 | 11,07 | 10,83 | 10,83 | 00:00:00 | | 2015-03-11 | 11,36 | 176.000 | 11,36 | 11,05 | 11,05 | 00:00:00 | | 2015-03-12 | 11,05 | 185.600 | 11,33 | 10,94 | 11,31 | 00:00:00 | | 2015-03-13 | 11,18 | 205.400 | 11,20 | 10,90 | 11,04 | 00:00:00 | | 2015-03-16 | 11,30 | 271.800 | 11,40 | 11,15 | 11,17 | 00:00:00 | | 2015-03-17 | 11,24 | 86.100 | 11,36 | 11,12 | 11,29 | 00:00:00 | | 2015-03-18 | 11,04 | 85.900 | 11,25 | 10,89 | 11,22 | 00:00:00 | | 2015-03-24 | 11,28 | 39.100 | 11,32 | 11,15 | 11,25 | 00:00:00 | | 2015-03-25 | 10,97 | 54.700 | 11,30 | 10,90 | 11,28 | 00:00:00 | | 2015-04-07 | 11,52 | 81.500 | 11,52 | 11,24 | 11,26 | 00:00:00 | | 2015-04-08 | 11,40 | 42.300 | 11,49 | 11,30 | 11,48 | 00:00:00 | | 2015-04-09 | 11,53 | 36.900 | 11,53 | 11,33 | 11,39 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
