(Login BolsaPT & Canal Forex) |
|
 INFINEON TECHNOLO - [Ticker: IFX.F] |     | | Última Trade | 24,440 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 23:34:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,910 (+3,870%) | Capitalização Bolsista | 0 | | Bid / Ask | 24,400 x 400.000 - 24,500 x 400.000 | EPS | 0,00 | | Abertura | 23,840 | PER | 0,00% | | Máximo | 24,690 | Pagamento Dividendo | | | Mínimo | 23,840 | Data Ex-Dividendo | | | Fecho Anterior | 23,530 | Yield | | | Volume | 62.534 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para IFX.F de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-07-31 | 00:00:00 | 29,30 | 29,60 | 28,40 | 29,35 | 38.900 | | 2001-08-01 | 00:00:00 | 29,70 | 30,60 | 29,70 | 30,29 | 66.900 | | 2001-08-02 | 00:00:00 | 30,60 | 31,40 | 29,60 | 30,15 | 111.700 | | 2001-08-03 | 00:00:00 | 29,90 | 30,15 | 28,25 | 28,35 | 74.300 | | 2001-08-06 | 00:00:00 | 28,05 | 28,25 | 27,65 | 28,05 | 67.800 | | 2001-08-07 | 00:00:00 | 27,75 | 27,80 | 26,90 | 27,25 | 67.000 | | 2001-08-08 | 00:00:00 | 27,20 | 27,20 | 26,19 | 26,20 | 59.200 | | 2001-08-09 | 00:00:00 | 25,50 | 25,75 | 24,80 | 25,20 | 102.300 | | 2001-08-10 | 00:00:00 | 26,00 | 26,05 | 23,15 | 24,30 | 137.700 | | 2001-08-13 | 00:00:00 | 24,80 | 25,80 | 23,35 | 24,90 | 86.900 | | 2001-08-14 | 00:00:00 | 26,10 | 26,10 | 25,40 | 25,80 | 61.100 | | 2001-08-15 | 00:00:00 | 25,70 | 26,20 | 25,10 | 25,30 | 25.300 | | 2001-08-16 | 00:00:00 | 25,00 | 25,00 | 23,78 | 24,25 | 85.900 | | 2001-08-17 | 00:00:00 | 24,70 | 24,70 | 22,22 | 22,80 | 114.900 | | 2001-08-20 | 00:00:00 | 22,90 | 23,30 | 22,35 | 22,70 | 73.600 | | 2001-08-21 | 00:00:00 | 23,05 | 24,10 | 22,80 | 24,10 | 50.700 | | 2001-08-22 | 00:00:00 | 23,40 | 25,30 | 23,20 | 24,45 | 90.800 | | 2001-08-23 | 00:00:00 | 24,90 | 25,25 | 24,52 | 25,08 | 45.400 | | 2001-08-24 | 00:00:00 | 25,20 | 26,88 | 25,05 | 26,75 | 68.900 | | 2001-08-27 | 00:00:00 | 27,62 | 28,10 | 26,50 | 26,80 | 113.800 | | 2001-08-28 | 00:00:00 | 26,85 | 27,45 | 25,80 | 25,95 | 54.800 | | 2001-08-29 | 00:00:00 | 25,70 | 26,55 | 24,90 | 25,90 | 72.600 | | 2001-08-30 | 00:00:00 | 25,90 | 26,10 | 24,83 | 25,00 | 51.400 | | 2001-08-31 | 00:00:00 | 24,75 | 25,50 | 24,45 | 25,40 | 48.000 | | 2001-09-03 | 00:00:00 | 25,30 | 25,60 | 24,60 | 25,45 | 36.500 | | 2001-09-04 | 00:00:00 | 26,50 | 26,70 | 25,10 | 26,10 | 57.500 | | 2001-09-05 | 00:00:00 | 25,05 | 25,40 | 24,15 | 24,20 | 45.800 | | 2001-09-06 | 00:00:00 | 24,50 | 24,60 | 21,80 | 22,10 | 136.100 | | 2001-09-07 | 00:00:00 | 22,39 | 23,20 | 21,75 | 22,10 | 126.300 | | 2001-09-10 | 00:00:00 | 22,05 | 23,95 | 21,30 | 23,35 | 112.500 | | 2001-09-11 | 00:00:00 | 23,70 | 24,40 | 20,15 | 21,90 | 214.400 | | 2001-09-12 | 00:00:00 | 20,75 | 22,40 | 20,30 | 21,90 | 164.500 | | 2001-09-13 | 00:00:00 | 22,20 | 22,20 | 20,75 | 21,30 | 76.100 | | 2001-09-14 | 00:00:00 | 21,95 | 22,40 | 20,10 | 20,60 | 115.100 | | 2001-09-17 | 00:00:00 | 20,00 | 20,30 | 18,70 | 19,00 | 225.600 | | 2001-09-18 | 00:00:00 | 19,20 | 19,20 | 16,70 | 17,40 | 177.400 | | 2001-09-19 | 00:00:00 | 17,30 | 17,80 | 15,30 | 15,50 | 243.500 | | 2001-09-20 | 00:00:00 | 15,87 | 16,12 | 13,80 | 14,20 | 248.600 | | 2001-09-21 | 00:00:00 | 13,40 | 13,65 | 11,85 | 13,60 | 317.100 | | 2001-09-24 | 00:00:00 | 15,20 | 15,20 | 12,45 | 13,55 | 339.300 | | 2001-09-25 | 00:00:00 | 13,75 | 13,75 | 12,41 | 13,10 | 219.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
