|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-01-15 | 25,42 | 301.200 | 25,55 | 24,53 | 24,80 | 00:00:00 | | 2002-01-16 | 24,60 | 29.300 | 24,70 | 24,60 | 24,70 | 00:00:00 | | 2002-01-17 | 24,40 | 357.800 | 24,88 | 23,82 | 24,60 | 00:00:00 | | 2002-01-18 | 23,50 | 353.500 | 23,75 | 23,01 | 23,64 | 00:00:00 | | 2002-01-21 | 22,80 | 429.000 | 23,55 | 22,26 | 23,50 | 00:00:00 | | 2002-01-22 | 23,20 | 216.600 | 23,87 | 22,85 | 23,10 | 00:00:00 | | 2002-01-23 | 23,10 | 176.100 | 23,15 | 22,55 | 23,00 | 00:00:00 | | 2002-01-24 | 24,25 | 192.000 | 24,40 | 23,45 | 23,90 | 00:00:00 | | 2002-01-25 | 24,00 | 110.200 | 24,25 | 23,15 | 24,00 | 00:00:00 | | 2002-01-28 | 23,51 | 100.500 | 23,88 | 23,42 | 23,75 | 00:00:00 | | 2002-01-29 | 23,30 | 122.800 | 23,85 | 22,96 | 23,50 | 00:00:00 | | 2002-01-30 | 23,40 | 146.400 | 23,75 | 22,67 | 22,80 | 00:00:00 | | 2002-01-31 | 24,73 | 311.400 | 25,08 | 24,35 | 24,39 | 00:00:00 | | 2002-02-01 | 24,75 | 198.300 | 25,40 | 24,60 | 25,09 | 00:00:00 | | 2002-02-04 | 24,50 | 109.600 | 25,40 | 24,35 | 24,60 | 00:00:00 | | 2002-02-05 | 23,78 | 109.800 | 24,63 | 23,68 | 24,35 | 00:00:00 | | 2002-02-06 | 23,25 | 189.700 | 24,30 | 22,95 | 23,82 | 00:00:00 | | 2002-02-07 | 23,97 | 146.100 | 24,10 | 22,65 | 22,70 | 00:00:00 | | 2002-02-08 | 24,25 | 126.800 | 24,88 | 23,65 | 23,85 | 00:00:00 | | 2002-02-11 | 25,00 | 147.700 | 25,25 | 24,60 | 24,96 | 00:00:00 | | 2002-02-12 | 24,80 | 135.100 | 25,59 | 24,57 | 25,40 | 00:00:00 | | 2002-02-13 | 25,30 | 116.100 | 25,47 | 24,55 | 25,05 | 00:00:00 | | 2002-02-14 | 26,33 | 458.900 | 26,52 | 25,75 | 25,75 | 00:00:00 | | 2002-02-15 | 25,53 | 174.100 | 26,28 | 25,42 | 25,95 | 00:00:00 | | 2002-02-18 | 25,50 | 107.500 | 26,05 | 25,15 | 25,40 | 00:00:00 | | 2002-02-19 | 25,70 | 128.500 | 25,98 | 25,25 | 25,48 | 00:00:00 | | 2002-02-20 | 25,02 | 114.300 | 25,90 | 25,02 | 25,40 | 00:00:00 | | 2002-02-21 | 24,80 | 149.100 | 26,00 | 24,30 | 26,00 | 00:00:00 | | 2002-02-22 | 23,70 | 179.500 | 23,98 | 23,45 | 23,98 | 00:00:00 | | 2002-02-25 | 24,70 | 104.100 | 24,84 | 23,85 | 23,85 | 00:00:00 | | 2002-02-26 | 25,49 | 139.800 | 25,52 | 24,90 | 25,25 | 00:00:00 | | 2002-02-27 | 26,65 | 323.700 | 26,75 | 25,60 | 25,60 | 00:00:00 | | 2002-02-28 | 26,50 | 206.300 | 26,91 | 26,10 | 26,35 | 00:00:00 | | 2002-03-01 | 27,13 | 207.900 | 27,49 | 26,15 | 26,25 | 00:00:00 | | 2002-03-04 | 29,25 | 573.900 | 29,29 | 27,70 | 27,70 | 00:00:00 | | 2002-03-05 | 28,40 | 402.500 | 29,18 | 28,02 | 28,90 | 00:00:00 | | 2002-03-06 | 28,35 | 165.700 | 28,48 | 27,50 | 27,50 | 00:00:00 | | 2002-03-07 | 28,30 | 237.800 | 29,10 | 27,80 | 28,90 | 00:00:00 | | 2002-03-08 | 27,80 | 141.500 | 28,60 | 27,32 | 28,50 | 00:00:00 | | 2002-03-11 | 26,68 | 209.900 | 28,25 | 22,62 | 28,25 | 00:00:00 | | 2002-03-12 | 25,97 | 354.400 | 26,77 | 25,35 | 26,77 | 00:00:00 | | 2002-03-13 | 25,65 | 292.500 | 26,48 | 25,45 | 25,95 | 00:00:00 | | 2002-03-14 | 25,35 | 219.200 | 25,70 | 25,08 | 25,48 | 00:00:00 | | 2002-03-15 | 25,95 | 321.000 | 25,98 | 24,65 | 25,10 | 00:00:00 | | 2002-03-18 | 26,00 | 291.500 | 26,80 | 25,93 | 26,48 | 00:00:00 | | 2002-03-19 | 26,62 | 151.500 | 26,79 | 26,20 | 26,25 | 00:00:00 | | 2002-03-20 | 25,38 | 276.700 | 26,45 | 25,11 | 26,40 | 00:00:00 | | 2002-03-21 | 25,10 | 317.800 | 25,50 | 24,77 | 25,05 | 00:00:00 | | 2002-03-22 | 25,35 | 153.600 | 25,78 | 24,78 | 25,60 | 00:00:00 | | 2002-03-25 | 24,95 | 114.000 | 25,60 | 24,85 | 25,20 | 00:00:00 | | 2002-03-26 | 25,70 | 134.700 | 26,09 | 24,80 | 24,80 | 00:00:00 | | 2002-03-27 | 25,95 | 149.300 | 26,19 | 25,78 | 26,00 | 00:00:00 | | 2002-03-28 | 25,95 | 0 | 25,95 | 25,95 | 25,95 | 00:00:00 | | 2002-03-29 | 25,95 | 0 | 25,95 | 25,95 | 25,95 | 00:00:00 | | 2002-04-01 | 25,95 | 0 | 25,95 | 25,95 | 25,95 | 00:00:00 | | 2002-04-02 | 25,30 | 110.200 | 25,85 | 25,08 | 25,75 | 00:00:00 | | 2002-04-03 | 23,70 | 334.400 | 25,47 | 23,70 | 24,99 | 00:00:00 | | 2002-04-04 | 24,05 | 340.100 | 24,15 | 23,23 | 23,79 | 00:00:00 | | 2002-04-05 | 23,70 | 152.400 | 24,55 | 23,65 | 24,20 | 00:00:00 | | 2002-04-08 | 23,30 | 275.400 | 23,90 | 22,85 | 23,85 | 00:00:00 | | 2002-04-09 | 23,90 | 152.800 | 24,30 | 23,62 | 23,89 | 00:00:00 | | 2002-04-10 | 23,60 | 147.500 | 24,12 | 23,30 | 23,60 | 00:00:00 | | 2002-04-11 | 22,80 | 195.000 | 24,28 | 22,70 | 24,20 | 00:00:00 | | 2002-04-12 | 22,60 | 260.100 | 23,20 | 22,25 | 23,10 | 00:00:00 | | 2002-04-15 | 22,73 | 181.400 | 23,07 | 22,45 | 22,95 | 00:00:00 | | 2002-04-16 | 24,05 | 794.400 | 24,30 | 23,30 | 23,35 | 00:00:00 | | 2002-04-17 | 24,15 | 186.300 | 24,93 | 24,03 | 24,78 | 00:00:00 | | 2002-04-18 | 23,10 | 171.300 | 24,49 | 23,05 | 24,00 | 00:00:00 | | 2002-04-19 | 23,58 | 115.800 | 23,70 | 22,97 | 23,00 | 00:00:00 | | 2002-04-22 | 23,12 | 167.700 | 23,60 | 22,82 | 23,60 | 00:00:00 | | 2002-04-23 | 22,90 | 242.100 | 24,18 | 22,45 | 24,15 | 00:00:00 | | 2002-04-24 | 22,65 | 204.200 | 23,48 | 22,12 | 23,25 | 00:00:00 | | 2002-04-25 | 21,33 | 559.500 | 22,78 | 20,65 | 22,50 | 00:00:00 | | 2002-04-26 | 21,08 | 277.900 | 22,00 | 20,92 | 21,80 | 00:00:00 | | 2002-04-29 | 20,68 | 290.200 | 21,05 | 20,25 | 20,78 | 00:00:00 | | 2002-04-30 | 20,16 | 435.800 | 20,92 | 19,72 | 20,48 | 00:00:00 | | 2002-05-01 | 20,16 | 0 | 20,16 | 20,16 | 20,16 | 00:00:00 | | 2002-05-02 | 20,05 | 207.300 | 20,80 | 19,93 | 20,65 | 00:00:00 | | 2002-05-03 | 17,85 | 528.500 | 19,78 | 17,60 | 19,78 | 00:00:00 | | 2002-05-06 | 17,52 | 507.400 | 18,25 | 17,42 | 18,00 | 00:00:00 | | 2002-05-07 | 18,55 | 377.500 | 18,55 | 16,80 | 16,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
