|
 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 | | 2016-08-12 | 15,25 | 30.600 | 15,36 | 15,22 | 15,24 | 00:00:00 | | 2016-08-15 | 15,48 | 45.200 | 15,52 | 15,28 | 15,30 | 00:00:00 | | 2016-08-16 | 15,27 | 34.700 | 15,47 | 15,23 | 15,46 | 00:00:00 | | 2016-08-17 | 15,00 | 19.200 | 15,27 | 14,95 | 15,25 | 00:00:00 | | 2016-08-18 | 15,08 | 19.300 | 15,16 | 14,98 | 15,16 | 00:00:00 | | 2016-08-19 | 15,32 | 13.100 | 15,42 | 15,09 | 15,09 | 00:00:00 | | 2016-08-22 | 15,31 | 5.300 | 15,42 | 15,20 | 15,36 | 00:00:00 | | 2016-08-23 | 15,41 | 18.800 | 15,53 | 15,35 | 15,35 | 00:00:00 | | 2016-08-24 | 15,30 | 14.200 | 15,45 | 15,12 | 15,45 | 00:00:00 | | 2016-08-25 | 15,20 | 13.900 | 15,28 | 15,12 | 15,28 | 00:00:00 | | 2016-09-05 | 14,81 | 29.200 | 15,01 | 14,80 | 14,90 | 00:00:00 | | 2016-09-06 | 14,80 | 8.400 | 14,90 | 14,76 | 14,81 | 00:00:00 | | 2016-09-07 | 14,79 | 5.500 | 14,90 | 14,73 | 14,73 | 00:00:00 | | 2016-09-12 | 14,35 | 30.400 | 14,35 | 14,08 | 14,10 | 00:00:00 | | 2016-09-13 | 14,48 | 13.100 | 14,68 | 14,44 | 14,45 | 00:00:00 | | 2016-09-14 | 14,53 | 10.600 | 14,67 | 14,50 | 14,50 | 00:00:00 | | 2016-09-19 | 14,87 | 21.800 | 14,92 | 14,70 | 14,80 | 00:00:00 | | 2016-09-22 | 15,63 | 76.800 | 15,71 | 15,31 | 15,36 | 00:00:00 | | 2016-09-23 | 15,53 | 39.300 | 15,72 | 15,52 | 15,70 | 00:00:00 | | 2016-09-26 | 15,31 | 12.200 | 15,49 | 15,30 | 15,49 | 00:00:00 | | 2016-10-10 | 16,17 | 11.000 | 16,23 | 16,09 | 16,10 | 00:00:00 | | 2016-10-11 | 15,87 | 17.500 | 16,24 | 15,84 | 16,10 | 00:00:00 | | 2016-10-12 | 15,70 | 35.500 | 15,88 | 15,55 | 15,81 | 00:00:00 | | 2016-10-24 | 16,10 | 9.500 | 16,25 | 16,03 | 16,13 | 00:00:00 | | 2016-11-07 | 15,83 | 38.600 | 15,87 | 15,65 | 15,65 | 00:00:00 | | 2016-11-08 | 15,86 | 27.900 | 15,97 | 15,66 | 15,80 | 00:00:00 | | 2016-11-09 | 15,82 | 111.200 | 15,95 | 14,86 | 14,86 | 00:00:00 | | 2016-11-10 | 15,48 | 57.500 | 16,22 | 15,35 | 15,96 | 00:00:00 | | 2016-11-11 | 15,36 | 20.900 | 15,56 | 15,10 | 15,50 | 00:00:00 | | 2016-11-17 | 15,71 | 26.700 | 15,90 | 15,50 | 15,90 | 00:00:00 | | 2016-11-18 | 15,99 | 33.200 | 16,01 | 15,74 | 15,74 | 00:00:00 | | 2016-11-21 | 16,08 | 59.000 | 16,19 | 15,98 | 16,01 | 00:00:00 | | 2016-11-22 | 16,35 | 23.600 | 16,52 | 16,19 | 16,24 | 00:00:00 | | 2016-11-23 | 16,78 | 104.400 | 16,84 | 16,00 | 16,03 | 00:00:00 | | 2016-11-28 | 15,94 | 10.000 | 16,05 | 15,90 | 16,03 | 00:00:00 | | 2016-12-06 | 16,01 | 26.300 | 16,25 | 15,88 | 16,01 | 00:00:00 | | 2016-12-07 | 16,20 | 11.600 | 16,28 | 15,95 | 16,12 | 00:00:00 | | 2016-12-20 | 16,52 | 16.100 | 16,63 | 16,45 | 16,59 | 00:00:00 | | 2016-12-21 | 16,59 | 25.100 | 16,66 | 16,56 | 16,56 | 00:00:00 | | 2016-12-26 | 16,55 | 0 | 16,55 | 16,55 | 16,55 | 00:00:00 | | 2016-12-27 | 16,63 | 11.100 | 16,67 | 16,51 | 16,51 | 00:00:00 | | 2016-12-28 | 16,72 | 11.500 | 16,77 | 16,60 | 16,64 | 00:00:00 | | 2016-12-29 | 16,56 | 15.500 | 16,68 | 16,56 | 16,64 | 00:00:00 | | 2017-01-02 | 16,55 | 12.000 | 16,65 | 16,32 | 16,48 | 00:00:00 | | 2017-01-16 | 16,42 | 7.700 | 16,53 | 16,36 | 16,51 | 00:00:00 | | 2017-01-17 | 16,44 | 6.200 | 16,44 | 16,33 | 16,40 | 00:00:00 | | 2017-01-18 | 16,54 | 6.200 | 16,60 | 16,40 | 16,40 | 00:00:00 | | 2017-01-19 | 16,40 | 7.400 | 16,58 | 16,39 | 16,58 | 00:00:00 | | 2017-01-20 | 16,46 | 2.700 | 16,50 | 16,37 | 16,37 | 00:00:00 | | 2017-01-23 | 16,35 | 17.100 | 16,45 | 16,25 | 16,45 | 00:00:00 | | 2017-01-24 | 16,41 | 8.900 | 16,42 | 16,32 | 16,39 | 00:00:00 | | 2017-01-25 | 16,90 | 19.200 | 16,90 | 16,49 | 16,49 | 00:00:00 | | 2017-01-31 | 17,04 | 17.900 | 17,18 | 16,90 | 17,03 | 00:00:00 | | 2017-02-01 | 17,22 | 8.400 | 17,28 | 16,95 | 17,08 | 00:00:00 | | 2017-02-02 | 17,54 | 67.100 | 17,71 | 17,22 | 17,26 | 00:00:00 | | 2017-02-03 | 17,80 | 45.500 | 17,89 | 17,52 | 17,52 | 00:00:00 | | 2017-02-13 | 17,00 | 30.900 | 17,15 | 16,95 | 17,12 | 00:00:00 | | 2017-02-14 | 17,05 | 10.800 | 17,08 | 16,90 | 17,04 | 00:00:00 | | 2017-02-15 | 17,27 | 11.600 | 17,27 | 17,01 | 17,09 | 00:00:00 | | 2017-02-20 | 16,95 | 23.000 | 17,12 | 16,81 | 17,10 | 00:00:00 | | 2017-02-21 | 17,21 | 17.500 | 17,31 | 16,89 | 16,91 | 00:00:00 | | 2017-02-22 | 17,27 | 21.200 | 17,42 | 17,24 | 17,24 | 00:00:00 | | 2017-02-23 | 17,42 | 42.700 | 17,53 | 17,26 | 17,32 | 00:00:00 | | 2017-02-24 | 17,00 | 30.800 | 17,46 | 16,80 | 17,37 | 00:00:00 | | 2017-03-02 | 17,26 | 16.400 | 17,37 | 17,23 | 17,33 | 00:00:00 | | 2017-03-03 | 17,20 | 3.900 | 17,31 | 17,18 | 17,31 | 00:00:00 | | 2017-03-06 | 16,98 | 10.200 | 17,18 | 16,94 | 17,18 | 00:00:00 | | 2017-03-08 | 17,03 | 14.900 | 17,22 | 16,99 | 17,08 | 00:00:00 | | 2017-03-09 | 16,98 | 16.100 | 17,00 | 16,80 | 17,00 | 00:00:00 | | 2017-03-17 | 17,70 | 8.900 | 17,73 | 17,52 | 17,69 | 00:00:00 | | 2017-03-21 | 17,13 | 9.600 | 17,60 | 17,01 | 17,60 | 00:00:00 | | 2017-03-22 | 17,12 | 11.000 | 17,12 | 16,85 | 17,05 | 00:00:00 | | 2017-03-27 | 18,69 | 31.300 | 18,71 | 18,40 | 18,50 | 00:00:00 | | 2017-04-03 | 19,04 | 24.000 | 19,31 | 18,94 | 19,20 | 00:00:00 | | 2017-04-10 | 18,82 | 4.900 | 18,89 | 18,68 | 18,76 | 00:00:00 | | 2017-04-17 | 18,53 | 0 | 18,53 | 18,53 | 18,53 | 00:00:00 | | 2017-04-20 | 18,55 | 3.000 | 18,55 | 18,21 | 18,24 | 00:00:00 | | 2017-04-21 | 18,32 | 30.300 | 18,53 | 18,27 | 18,53 | 00:00:00 | | 2017-04-24 | 18,88 | 38.400 | 19,00 | 18,58 | 18,60 | 00:00:00 | | 2017-05-01 | 19,02 | 0 | 19,02 | 19,02 | 19,02 | 00:00:00 | | 2017-05-02 | 18,99 | 10.500 | 19,06 | 18,94 | 19,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
