(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-15 | 00:00:00 | 24,80 | 25,55 | 24,53 | 25,42 | 301.200 | | 2002-01-16 | 00:00:00 | 24,70 | 24,70 | 24,60 | 24,60 | 29.300 | | 2002-01-17 | 00:00:00 | 24,60 | 24,88 | 23,82 | 24,40 | 357.800 | | 2002-01-18 | 00:00:00 | 23,64 | 23,75 | 23,01 | 23,50 | 353.500 | | 2002-01-21 | 00:00:00 | 23,50 | 23,55 | 22,26 | 22,80 | 429.000 | | 2002-01-22 | 00:00:00 | 23,10 | 23,87 | 22,85 | 23,20 | 216.600 | | 2002-01-23 | 00:00:00 | 23,00 | 23,15 | 22,55 | 23,10 | 176.100 | | 2002-01-24 | 00:00:00 | 23,90 | 24,40 | 23,45 | 24,25 | 192.000 | | 2002-01-25 | 00:00:00 | 24,00 | 24,25 | 23,15 | 24,00 | 110.200 | | 2002-01-28 | 00:00:00 | 23,75 | 23,88 | 23,42 | 23,51 | 100.500 | | 2002-01-29 | 00:00:00 | 23,50 | 23,85 | 22,96 | 23,30 | 122.800 | | 2002-01-30 | 00:00:00 | 22,80 | 23,75 | 22,67 | 23,40 | 146.400 | | 2002-01-31 | 00:00:00 | 24,39 | 25,08 | 24,35 | 24,73 | 311.400 | | 2002-02-01 | 00:00:00 | 25,09 | 25,40 | 24,60 | 24,75 | 198.300 | | 2002-02-04 | 00:00:00 | 24,60 | 25,40 | 24,35 | 24,50 | 109.600 | | 2002-02-05 | 00:00:00 | 24,35 | 24,63 | 23,68 | 23,78 | 109.800 | | 2002-02-06 | 00:00:00 | 23,82 | 24,30 | 22,95 | 23,25 | 189.700 | | 2002-02-07 | 00:00:00 | 22,70 | 24,10 | 22,65 | 23,97 | 146.100 | | 2002-02-08 | 00:00:00 | 23,85 | 24,88 | 23,65 | 24,25 | 126.800 | | 2002-02-11 | 00:00:00 | 24,96 | 25,25 | 24,60 | 25,00 | 147.700 | | 2002-02-12 | 00:00:00 | 25,40 | 25,59 | 24,57 | 24,80 | 135.100 | | 2002-02-13 | 00:00:00 | 25,05 | 25,47 | 24,55 | 25,30 | 116.100 | | 2002-02-14 | 00:00:00 | 25,75 | 26,52 | 25,75 | 26,33 | 458.900 | | 2002-02-15 | 00:00:00 | 25,95 | 26,28 | 25,42 | 25,53 | 174.100 | | 2002-02-18 | 00:00:00 | 25,40 | 26,05 | 25,15 | 25,50 | 107.500 | | 2002-02-19 | 00:00:00 | 25,48 | 25,98 | 25,25 | 25,70 | 128.500 | | 2002-02-20 | 00:00:00 | 25,40 | 25,90 | 25,02 | 25,02 | 114.300 | | 2002-02-21 | 00:00:00 | 26,00 | 26,00 | 24,30 | 24,80 | 149.100 | | 2002-02-22 | 00:00:00 | 23,98 | 23,98 | 23,45 | 23,70 | 179.500 | | 2002-02-25 | 00:00:00 | 23,85 | 24,84 | 23,85 | 24,70 | 104.100 | | 2002-02-26 | 00:00:00 | 25,25 | 25,52 | 24,90 | 25,49 | 139.800 | | 2002-02-27 | 00:00:00 | 25,60 | 26,75 | 25,60 | 26,65 | 323.700 | | 2002-02-28 | 00:00:00 | 26,35 | 26,91 | 26,10 | 26,50 | 206.300 | | 2002-03-01 | 00:00:00 | 26,25 | 27,49 | 26,15 | 27,13 | 207.900 | | 2002-03-04 | 00:00:00 | 27,70 | 29,29 | 27,70 | 29,25 | 573.900 | | 2002-03-05 | 00:00:00 | 28,90 | 29,18 | 28,02 | 28,40 | 402.500 | | 2002-03-06 | 00:00:00 | 27,50 | 28,48 | 27,50 | 28,35 | 165.700 | | 2002-03-07 | 00:00:00 | 28,90 | 29,10 | 27,80 | 28,30 | 237.800 | | 2002-03-08 | 00:00:00 | 28,50 | 28,60 | 27,32 | 27,80 | 141.500 | | 2002-03-11 | 00:00:00 | 28,25 | 28,25 | 22,62 | 26,68 | 209.900 | | 2002-03-12 | 00:00:00 | 26,77 | 26,77 | 25,35 | 25,97 | 354.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
