(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 | | 2001-09-25 | 00:00:00 | 13,75 | 13,75 | 12,41 | 13,10 | 219.500 | | 2001-09-26 | 00:00:00 | 13,85 | 13,85 | 12,40 | 12,40 | 290.900 | | 2001-09-27 | 00:00:00 | 12,15 | 12,55 | 11,52 | 11,96 | 296.400 | | 2001-09-28 | 00:00:00 | 11,96 | 11,96 | 11,96 | 11,96 | 0 | | 2001-10-01 | 00:00:00 | 13,85 | 13,85 | 12,52 | 12,60 | 239.500 | | 2001-10-02 | 00:00:00 | 12,60 | 12,90 | 11,79 | 12,55 | 201.900 | | 2001-10-03 | 00:00:00 | 12,10 | 13,49 | 11,75 | 13,40 | 81.600 | | 2001-10-04 | 00:00:00 | 14,50 | 14,75 | 13,60 | 14,50 | 306.000 | | 2001-10-05 | 00:00:00 | 14,20 | 14,59 | 13,30 | 13,37 | 253.400 | | 2001-10-08 | 00:00:00 | 13,00 | 13,75 | 12,52 | 13,55 | 170.000 | | 2001-10-09 | 00:00:00 | 13,50 | 15,00 | 13,50 | 14,58 | 260.200 | | 2001-10-10 | 00:00:00 | 14,65 | 15,65 | 14,25 | 15,60 | 184.500 | | 2001-10-11 | 00:00:00 | 16,05 | 16,65 | 15,90 | 16,15 | 427.800 | | 2001-10-12 | 00:00:00 | 16,82 | 17,10 | 15,25 | 15,30 | 327.400 | | 2001-10-15 | 00:00:00 | 15,20 | 15,75 | 14,80 | 15,35 | 188.000 | | 2001-10-16 | 00:00:00 | 15,35 | 15,35 | 15,35 | 15,35 | 0 | | 2001-10-17 | 00:00:00 | 17,30 | 18,33 | 17,25 | 17,30 | 288.900 | | 2001-10-18 | 00:00:00 | 16,60 | 17,05 | 15,85 | 16,75 | 245.600 | | 2001-10-19 | 00:00:00 | 16,76 | 17,00 | 15,92 | 16,00 | 132.700 | | 2001-10-22 | 00:00:00 | 16,45 | 16,80 | 16,01 | 16,59 | 115.200 | | 2001-10-23 | 00:00:00 | 17,30 | 17,99 | 16,90 | 17,89 | 203.600 | | 2001-10-24 | 00:00:00 | 17,65 | 19,20 | 17,30 | 18,20 | 215.700 | | 2001-10-25 | 00:00:00 | 18,55 | 19,00 | 17,05 | 17,37 | 196.700 | | 2001-10-26 | 00:00:00 | 17,37 | 17,37 | 17,37 | 17,37 | 0 | | 2001-10-29 | 00:00:00 | 18,20 | 18,20 | 17,33 | 17,40 | 170.400 | | 2001-10-30 | 00:00:00 | 16,80 | 16,80 | 15,34 | 15,90 | 444.400 | | 2001-10-31 | 00:00:00 | 15,77 | 16,84 | 15,42 | 16,25 | 233.500 | | 2001-11-01 | 00:00:00 | 16,75 | 17,60 | 16,40 | 17,60 | 99.600 | | 2001-11-02 | 00:00:00 | 18,20 | 18,40 | 17,70 | 17,70 | 267.000 | | 2001-11-05 | 00:00:00 | 18,15 | 19,70 | 18,15 | 19,22 | 260.800 | | 2001-11-06 | 00:00:00 | 20,00 | 20,95 | 19,33 | 19,45 | 338.300 | | 2001-11-07 | 00:00:00 | 20,25 | 20,30 | 19,02 | 19,70 | 283.300 | | 2001-11-08 | 00:00:00 | 19,99 | 22,09 | 19,70 | 21,55 | 377.000 | | 2001-11-09 | 00:00:00 | 20,95 | 20,98 | 20,25 | 20,57 | 317.300 | | 2001-11-12 | 00:00:00 | 20,49 | 20,78 | 19,55 | 20,08 | 289.900 | | 2001-11-13 | 00:00:00 | 19,90 | 22,42 | 19,70 | 22,35 | 382.000 | | 2001-11-14 | 00:00:00 | 22,20 | 24,25 | 21,75 | 22,12 | 467.600 | | 2001-11-15 | 00:00:00 | 23,19 | 23,58 | 22,37 | 23,48 | 259.100 | | 2001-11-16 | 00:00:00 | 23,60 | 23,60 | 22,65 | 23,05 | 208.700 | | 2001-11-19 | 00:00:00 | 23,17 | 23,35 | 22,35 | 22,50 | 287.300 | | 2001-11-20 | 00:00:00 | 22,90 | 22,90 | 20,80 | 21,25 | 337.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
