|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-09-25 | 13,10 | 219.500 | 13,75 | 12,41 | 13,75 | 00:00:00 | | 2001-09-26 | 12,40 | 290.900 | 13,85 | 12,40 | 13,85 | 00:00:00 | | 2001-09-27 | 11,96 | 296.400 | 12,55 | 11,52 | 12,15 | 00:00:00 | | 2001-09-28 | 11,96 | 0 | 11,96 | 11,96 | 11,96 | 00:00:00 | | 2001-10-01 | 12,60 | 239.500 | 13,85 | 12,52 | 13,85 | 00:00:00 | | 2001-10-02 | 12,55 | 201.900 | 12,90 | 11,79 | 12,60 | 00:00:00 | | 2001-10-03 | 13,40 | 81.600 | 13,49 | 11,75 | 12,10 | 00:00:00 | | 2001-10-04 | 14,50 | 306.000 | 14,75 | 13,60 | 14,50 | 00:00:00 | | 2001-10-05 | 13,37 | 253.400 | 14,59 | 13,30 | 14,20 | 00:00:00 | | 2001-10-08 | 13,55 | 170.000 | 13,75 | 12,52 | 13,00 | 00:00:00 | | 2001-10-09 | 14,58 | 260.200 | 15,00 | 13,50 | 13,50 | 00:00:00 | | 2001-10-10 | 15,60 | 184.500 | 15,65 | 14,25 | 14,65 | 00:00:00 | | 2001-10-11 | 16,15 | 427.800 | 16,65 | 15,90 | 16,05 | 00:00:00 | | 2001-10-12 | 15,30 | 327.400 | 17,10 | 15,25 | 16,82 | 00:00:00 | | 2001-10-15 | 15,35 | 188.000 | 15,75 | 14,80 | 15,20 | 00:00:00 | | 2001-10-16 | 15,35 | 0 | 15,35 | 15,35 | 15,35 | 00:00:00 | | 2001-10-17 | 17,30 | 288.900 | 18,33 | 17,25 | 17,30 | 00:00:00 | | 2001-10-18 | 16,75 | 245.600 | 17,05 | 15,85 | 16,60 | 00:00:00 | | 2001-10-19 | 16,00 | 132.700 | 17,00 | 15,92 | 16,76 | 00:00:00 | | 2001-10-22 | 16,59 | 115.200 | 16,80 | 16,01 | 16,45 | 00:00:00 | | 2001-10-23 | 17,89 | 203.600 | 17,99 | 16,90 | 17,30 | 00:00:00 | | 2001-10-24 | 18,20 | 215.700 | 19,20 | 17,30 | 17,65 | 00:00:00 | | 2001-10-25 | 17,37 | 196.700 | 19,00 | 17,05 | 18,55 | 00:00:00 | | 2001-10-26 | 17,37 | 0 | 17,37 | 17,37 | 17,37 | 00:00:00 | | 2001-10-29 | 17,40 | 170.400 | 18,20 | 17,33 | 18,20 | 00:00:00 | | 2001-10-30 | 15,90 | 444.400 | 16,80 | 15,34 | 16,80 | 00:00:00 | | 2001-10-31 | 16,25 | 233.500 | 16,84 | 15,42 | 15,77 | 00:00:00 | | 2001-11-01 | 17,60 | 99.600 | 17,60 | 16,40 | 16,75 | 00:00:00 | | 2001-11-02 | 17,70 | 267.000 | 18,40 | 17,70 | 18,20 | 00:00:00 | | 2001-11-05 | 19,22 | 260.800 | 19,70 | 18,15 | 18,15 | 00:00:00 | | 2001-11-06 | 19,45 | 338.300 | 20,95 | 19,33 | 20,00 | 00:00:00 | | 2001-11-07 | 19,70 | 283.300 | 20,30 | 19,02 | 20,25 | 00:00:00 | | 2001-11-08 | 21,55 | 377.000 | 22,09 | 19,70 | 19,99 | 00:00:00 | | 2001-11-09 | 20,57 | 317.300 | 20,98 | 20,25 | 20,95 | 00:00:00 | | 2001-11-12 | 20,08 | 289.900 | 20,78 | 19,55 | 20,49 | 00:00:00 | | 2001-11-13 | 22,35 | 382.000 | 22,42 | 19,70 | 19,90 | 00:00:00 | | 2001-11-14 | 22,12 | 467.600 | 24,25 | 21,75 | 22,20 | 00:00:00 | | 2001-11-15 | 23,48 | 259.100 | 23,58 | 22,37 | 23,19 | 00:00:00 | | 2001-11-16 | 23,05 | 208.700 | 23,60 | 22,65 | 23,60 | 00:00:00 | | 2001-11-19 | 22,50 | 287.300 | 23,35 | 22,35 | 23,17 | 00:00:00 | | 2001-11-20 | 21,25 | 337.000 | 22,90 | 20,80 | 22,90 | 00:00:00 | | 2001-11-21 | 19,98 | 308.300 | 20,85 | 19,91 | 20,85 | 00:00:00 | | 2001-11-22 | 22,08 | 242.100 | 22,25 | 20,45 | 20,55 | 00:00:00 | | 2001-11-23 | 22,89 | 258.000 | 23,54 | 22,10 | 22,90 | 00:00:00 | | 2001-11-26 | 23,50 | 250.700 | 23,80 | 22,93 | 23,40 | 00:00:00 | | 2001-11-27 | 23,35 | 319.300 | 24,45 | 22,85 | 23,79 | 00:00:00 | | 2001-11-28 | 21,97 | 270.200 | 23,75 | 21,60 | 23,25 | 00:00:00 | | 2001-11-29 | 21,15 | 328.400 | 21,35 | 20,40 | 21,20 | 00:00:00 | | 2001-11-30 | 21,70 | 254.100 | 22,20 | 21,33 | 21,85 | 00:00:00 | | 2001-12-03 | 22,32 | 174.400 | 22,50 | 21,60 | 22,05 | 00:00:00 | | 2001-12-04 | 24,05 | 324.100 | 24,38 | 22,55 | 22,73 | 00:00:00 | | 2001-12-05 | 27,75 | 848.100 | 27,88 | 25,70 | 26,00 | 00:00:00 | | 2001-12-06 | 27,55 | 585.900 | 28,70 | 26,30 | 28,20 | 00:00:00 | | 2001-12-07 | 27,35 | 253.100 | 28,30 | 26,51 | 28,30 | 00:00:00 | | 2001-12-10 | 25,95 | 340.900 | 26,75 | 25,51 | 26,75 | 00:00:00 | | 2001-12-11 | 26,20 | 353.600 | 26,28 | 24,72 | 25,80 | 00:00:00 | | 2001-12-12 | 23,12 | 800.200 | 26,95 | 23,02 | 26,50 | 00:00:00 | | 2001-12-13 | 23,00 | 678.900 | 24,50 | 21,95 | 24,00 | 00:00:00 | | 2001-12-14 | 22,90 | 236.200 | 23,30 | 22,35 | 22,63 | 00:00:00 | | 2001-12-17 | 24,35 | 341.700 | 24,44 | 23,00 | 23,05 | 00:00:00 | | 2001-12-18 | 24,35 | 462.200 | 25,55 | 23,25 | 24,00 | 00:00:00 | | 2001-12-19 | 23,40 | 252.000 | 24,48 | 23,26 | 24,20 | 00:00:00 | | 2001-12-20 | 22,40 | 279.100 | 23,55 | 22,02 | 23,20 | 00:00:00 | | 2001-12-21 | 22,33 | 367.400 | 22,65 | 21,60 | 22,00 | 00:00:00 | | 2001-12-24 | 22,33 | 0 | 22,33 | 22,33 | 22,33 | 00:00:00 | | 2001-12-25 | 22,33 | 0 | 22,33 | 22,33 | 22,33 | 00:00:00 | | 2001-12-26 | 22,33 | 0 | 22,33 | 22,33 | 22,33 | 00:00:00 | | 2001-12-27 | 22,75 | 208.700 | 23,18 | 22,50 | 22,95 | 00:00:00 | | 2001-12-28 | 23,50 | 422.000 | 23,50 | 22,71 | 22,95 | 00:00:00 | | 2001-12-31 | 23,50 | 0 | 23,50 | 23,50 | 23,50 | 00:00:00 | | 2002-01-01 | 23,50 | 0 | 23,50 | 23,50 | 23,50 | 00:00:00 | | 2002-01-02 | 24,38 | 271.100 | 24,70 | 23,80 | 24,00 | 00:00:00 | | 2002-01-03 | 26,33 | 586.700 | 26,59 | 25,20 | 25,45 | 00:00:00 | | 2002-01-04 | 26,43 | 521.300 | 27,48 | 26,12 | 27,00 | 00:00:00 | | 2002-01-07 | 26,20 | 421.100 | 27,15 | 25,85 | 26,55 | 00:00:00 | | 2002-01-08 | 24,75 | 643.500 | 25,00 | 24,10 | 24,40 | 00:00:00 | | 2002-01-09 | 25,38 | 356.800 | 25,69 | 24,45 | 25,10 | 00:00:00 | | 2002-01-10 | 24,95 | 251.000 | 25,44 | 24,71 | 24,98 | 00:00:00 | | 2002-01-11 | 25,79 | 166.900 | 25,99 | 25,10 | 25,30 | 00:00:00 | | 2002-01-14 | 24,69 | 357.000 | 25,80 | 24,65 | 25,58 | 00:00:00 | | 2002-01-15 | 25,42 | 301.200 | 25,55 | 24,53 | 24,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
