|
 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 | | 2015-04-09 | 11,53 | 36.900 | 11,53 | 11,33 | 11,39 | 00:00:00 | | 2015-04-10 | 11,77 | 73.200 | 11,86 | 11,56 | 11,58 | 00:00:00 | | 2015-04-13 | 11,90 | 78.200 | 11,95 | 11,80 | 11,92 | 00:00:00 | | 2015-04-20 | 11,50 | 64.900 | 11,55 | 11,22 | 11,22 | 00:00:00 | | 2015-04-21 | 11,62 | 39.800 | 11,79 | 11,53 | 11,53 | 00:00:00 | | 2015-04-22 | 11,74 | 25.800 | 11,85 | 11,64 | 11,71 | 00:00:00 | | 2015-05-04 | 11,05 | 58.100 | 11,09 | 10,55 | 10,65 | 00:00:00 | | 2015-05-07 | 11,29 | 29.100 | 11,29 | 10,94 | 11,04 | 00:00:00 | | 2015-05-08 | 11,40 | 28.500 | 11,41 | 11,23 | 11,33 | 00:00:00 | | 2015-05-11 | 11,40 | 35.200 | 11,45 | 11,36 | 11,40 | 00:00:00 | | 2015-05-25 | 11,68 | 0 | 11,68 | 11,68 | 11,68 | 00:00:00 | | 2015-06-01 | 12,03 | 27.000 | 12,13 | 11,90 | 11,98 | 00:00:00 | | 2015-06-11 | 11,33 | 22.200 | 11,56 | 11,33 | 11,37 | 00:00:00 | | 2015-06-12 | 11,47 | 12.500 | 11,55 | 11,28 | 11,30 | 00:00:00 | | 2015-06-22 | 11,84 | 53.600 | 11,95 | 11,60 | 11,60 | 00:00:00 | | 2015-06-23 | 11,87 | 59.600 | 12,03 | 11,82 | 11,90 | 00:00:00 | | 2015-06-24 | 11,78 | 33.600 | 11,94 | 11,76 | 11,90 | 00:00:00 | | 2015-06-30 | 11,20 | 61.900 | 11,34 | 11,11 | 11,34 | 00:00:00 | | 2015-07-01 | 11,36 | 33.000 | 11,53 | 11,20 | 11,35 | 00:00:00 | | 2015-07-02 | 11,22 | 11.100 | 11,45 | 11,22 | 11,41 | 00:00:00 | | 2015-07-03 | 11,26 | 12.300 | 11,34 | 11,17 | 11,26 | 00:00:00 | | 2015-07-07 | 10,85 | 79.600 | 11,11 | 10,75 | 11,08 | 00:00:00 | | 2015-07-08 | 10,72 | 26.700 | 10,86 | 10,67 | 10,86 | 00:00:00 | | 2015-07-09 | 10,91 | 14.300 | 10,92 | 10,74 | 10,74 | 00:00:00 | | 2015-07-10 | 11,30 | 62.700 | 11,30 | 11,10 | 11,16 | 00:00:00 | | 2015-07-20 | 11,31 | 19.300 | 11,44 | 11,25 | 11,44 | 00:00:00 | | 2015-07-28 | 10,19 | 38.100 | 10,28 | 10,14 | 10,25 | 00:00:00 | | 2015-07-29 | 10,26 | 24.900 | 10,27 | 10,08 | 10,21 | 00:00:00 | | 2015-08-10 | 10,19 | 15.100 | 10,21 | 10,09 | 10,15 | 00:00:00 | | 2015-08-11 | 9,93 | 65.600 | 10,26 | 9,84 | 10,17 | 00:00:00 | | 2015-08-12 | 9,59 | 84.800 | 9,76 | 9,46 | 9,75 | 00:00:00 | | 2015-08-13 | 9,72 | 53.700 | 9,79 | 9,61 | 9,70 | 00:00:00 | | 2015-08-14 | 9,58 | 56.300 | 9,76 | 9,48 | 9,66 | 00:00:00 | | 2015-08-20 | 9,10 | 53.700 | 9,45 | 9,04 | 9,33 | 00:00:00 | | 2015-08-21 | 8,97 | 71.300 | 9,20 | 8,83 | 8,85 | 00:00:00 | | 2015-08-24 | 8,89 | 159.700 | 8,93 | 8,37 | 8,70 | 00:00:00 | | 2015-08-25 | 9,45 | 142.000 | 9,56 | 8,73 | 8,85 | 00:00:00 | | 2015-08-26 | 9,29 | 94.600 | 9,62 | 9,21 | 9,49 | 00:00:00 | | 2015-08-31 | 9,70 | 51.100 | 9,87 | 9,46 | 9,50 | 00:00:00 | | 2015-09-07 | 9,78 | 24.500 | 9,92 | 9,66 | 9,86 | 00:00:00 | | 2015-09-08 | 9,96 | 18.500 | 10,02 | 9,79 | 9,85 | 00:00:00 | | 2015-09-09 | 9,87 | 77.100 | 10,23 | 9,74 | 10,14 | 00:00:00 | | 2015-09-14 | 9,82 | 28.600 | 9,84 | 9,61 | 9,70 | 00:00:00 | | 2015-09-15 | 10,13 | 60.000 | 10,18 | 9,78 | 9,83 | 00:00:00 | | 2015-09-16 | 10,25 | 48.200 | 10,31 | 10,14 | 10,15 | 00:00:00 | | 2015-09-17 | 10,10 | 30.000 | 10,29 | 10,06 | 10,29 | 00:00:00 | | 2015-09-18 | 9,80 | 43.100 | 10,14 | 9,73 | 10,14 | 00:00:00 | | 2015-10-06 | 10,13 | 30.900 | 10,25 | 10,05 | 10,10 | 00:00:00 | | 2015-10-07 | 10,51 | 67.700 | 10,55 | 10,14 | 10,15 | 00:00:00 | | 2015-10-08 | 10,41 | 39.100 | 10,57 | 10,35 | 10,44 | 00:00:00 | | 2015-10-09 | 10,64 | 36.200 | 10,67 | 10,46 | 10,54 | 00:00:00 | | 2015-10-12 | 10,60 | 55.700 | 10,75 | 10,53 | 10,68 | 00:00:00 | | 2015-10-15 | 11,10 | 108.100 | 11,18 | 10,68 | 10,70 | 00:00:00 | | 2015-10-16 | 10,99 | 55.800 | 11,26 | 10,91 | 11,26 | 00:00:00 | | 2015-10-19 | 11,04 | 12.800 | 11,11 | 10,93 | 11,01 | 00:00:00 | | 2015-10-22 | 11,56 | 76.900 | 11,62 | 11,28 | 11,28 | 00:00:00 | | 2015-10-23 | 11,83 | 84.300 | 11,90 | 11,62 | 11,62 | 00:00:00 | | 2015-10-27 | 11,74 | 20.300 | 11,95 | 11,74 | 11,90 | 00:00:00 | | 2015-10-28 | 11,57 | 56.100 | 11,63 | 11,24 | 11,45 | 00:00:00 | | 2015-10-29 | 11,09 | 78.000 | 11,55 | 10,98 | 11,52 | 00:00:00 | | 2015-10-30 | 11,19 | 20.300 | 11,25 | 11,11 | 11,13 | 00:00:00 | | 2015-11-05 | 11,17 | 36.100 | 11,30 | 10,98 | 10,98 | 00:00:00 | | 2015-11-06 | 11,29 | 12.100 | 11,30 | 11,12 | 11,18 | 00:00:00 | | 2015-11-09 | 11,27 | 31.800 | 11,52 | 11,27 | 11,31 | 00:00:00 | | 2015-11-10 | 11,31 | 11.300 | 11,37 | 11,21 | 11,37 | 00:00:00 | | 2015-11-11 | 11,40 | 23.400 | 11,50 | 11,31 | 11,31 | 00:00:00 | | 2015-11-12 | 11,30 | 17.600 | 11,50 | 11,30 | 11,38 | 00:00:00 | | 2015-11-13 | 11,20 | 35.800 | 11,37 | 11,10 | 11,28 | 00:00:00 | | 2015-11-16 | 11,24 | 18.800 | 11,27 | 10,90 | 10,90 | 00:00:00 | | 2015-11-17 | 11,36 | 26.000 | 11,46 | 11,29 | 11,29 | 00:00:00 | | 2015-11-18 | 11,58 | 36.100 | 11,65 | 11,32 | 11,32 | 00:00:00 | | 2015-11-19 | 11,76 | 33.800 | 11,77 | 11,65 | 11,70 | 00:00:00 | | 2015-11-20 | 11,85 | 69.000 | 11,95 | 11,54 | 11,68 | 00:00:00 | | 2015-11-23 | 11,80 | 16.100 | 11,90 | 11,79 | 11,89 | 00:00:00 | | 2015-11-30 | 14,08 | 144.700 | 14,13 | 13,78 | 13,80 | 00:00:00 | | 2015-12-01 | 13,80 | 68.400 | 14,12 | 13,80 | 14,06 | 00:00:00 | | 2015-12-02 | 14,07 | 54.900 | 14,19 | 13,91 | 13,91 | 00:00:00 | | 2015-12-08 | 13,67 | 28.600 | 13,92 | 13,62 | 13,85 | 00:00:00 | | 2015-12-09 | 13,40 | 17.400 | 13,77 | 13,40 | 13,70 | 00:00:00 | | 2015-12-14 | 13,07 | 43.700 | 13,43 | 12,98 | 13,31 | 00:00:00 | | 2015-12-17 | 13,64 | 85.000 | 13,64 | 13,33 | 13,41 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
