(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 | | 2001-11-20 | 00:00:00 | 22,90 | 22,90 | 20,80 | 21,25 | 337.000 | | 2001-11-21 | 00:00:00 | 20,85 | 20,85 | 19,91 | 19,98 | 308.300 | | 2001-11-22 | 00:00:00 | 20,55 | 22,25 | 20,45 | 22,08 | 242.100 | | 2001-11-23 | 00:00:00 | 22,90 | 23,54 | 22,10 | 22,89 | 258.000 | | 2001-11-26 | 00:00:00 | 23,40 | 23,80 | 22,93 | 23,50 | 250.700 | | 2001-11-27 | 00:00:00 | 23,79 | 24,45 | 22,85 | 23,35 | 319.300 | | 2001-11-28 | 00:00:00 | 23,25 | 23,75 | 21,60 | 21,97 | 270.200 | | 2001-11-29 | 00:00:00 | 21,20 | 21,35 | 20,40 | 21,15 | 328.400 | | 2001-11-30 | 00:00:00 | 21,85 | 22,20 | 21,33 | 21,70 | 254.100 | | 2001-12-03 | 00:00:00 | 22,05 | 22,50 | 21,60 | 22,32 | 174.400 | | 2001-12-04 | 00:00:00 | 22,73 | 24,38 | 22,55 | 24,05 | 324.100 | | 2001-12-05 | 00:00:00 | 26,00 | 27,88 | 25,70 | 27,75 | 848.100 | | 2001-12-06 | 00:00:00 | 28,20 | 28,70 | 26,30 | 27,55 | 585.900 | | 2001-12-07 | 00:00:00 | 28,30 | 28,30 | 26,51 | 27,35 | 253.100 | | 2001-12-10 | 00:00:00 | 26,75 | 26,75 | 25,51 | 25,95 | 340.900 | | 2001-12-11 | 00:00:00 | 25,80 | 26,28 | 24,72 | 26,20 | 353.600 | | 2001-12-12 | 00:00:00 | 26,50 | 26,95 | 23,02 | 23,12 | 800.200 | | 2001-12-13 | 00:00:00 | 24,00 | 24,50 | 21,95 | 23,00 | 678.900 | | 2001-12-14 | 00:00:00 | 22,63 | 23,30 | 22,35 | 22,90 | 236.200 | | 2001-12-17 | 00:00:00 | 23,05 | 24,44 | 23,00 | 24,35 | 341.700 | | 2001-12-18 | 00:00:00 | 24,00 | 25,55 | 23,25 | 24,35 | 462.200 | | 2001-12-19 | 00:00:00 | 24,20 | 24,48 | 23,26 | 23,40 | 252.000 | | 2001-12-20 | 00:00:00 | 23,20 | 23,55 | 22,02 | 22,40 | 279.100 | | 2001-12-21 | 00:00:00 | 22,00 | 22,65 | 21,60 | 22,33 | 367.400 | | 2001-12-24 | 00:00:00 | 22,33 | 22,33 | 22,33 | 22,33 | 0 | | 2001-12-25 | 00:00:00 | 22,33 | 22,33 | 22,33 | 22,33 | 0 | | 2001-12-26 | 00:00:00 | 22,33 | 22,33 | 22,33 | 22,33 | 0 | | 2001-12-27 | 00:00:00 | 22,95 | 23,18 | 22,50 | 22,75 | 208.700 | | 2001-12-28 | 00:00:00 | 22,95 | 23,50 | 22,71 | 23,50 | 422.000 | | 2001-12-31 | 00:00:00 | 23,50 | 23,50 | 23,50 | 23,50 | 0 | | 2002-01-01 | 00:00:00 | 23,50 | 23,50 | 23,50 | 23,50 | 0 | | 2002-01-02 | 00:00:00 | 24,00 | 24,70 | 23,80 | 24,38 | 271.100 | | 2002-01-03 | 00:00:00 | 25,45 | 26,59 | 25,20 | 26,33 | 586.700 | | 2002-01-04 | 00:00:00 | 27,00 | 27,48 | 26,12 | 26,43 | 521.300 | | 2002-01-07 | 00:00:00 | 26,55 | 27,15 | 25,85 | 26,20 | 421.100 | | 2002-01-08 | 00:00:00 | 24,40 | 25,00 | 24,10 | 24,75 | 643.500 | | 2002-01-09 | 00:00:00 | 25,10 | 25,69 | 24,45 | 25,38 | 356.800 | | 2002-01-10 | 00:00:00 | 24,98 | 25,44 | 24,71 | 24,95 | 251.000 | | 2002-01-11 | 00:00:00 | 25,30 | 25,99 | 25,10 | 25,79 | 166.900 | | 2002-01-14 | 00:00:00 | 25,58 | 25,80 | 24,65 | 24,69 | 357.000 | | 2002-01-15 | 00:00:00 | 24,80 | 25,55 | 24,53 | 25,42 | 301.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
