(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 | | 2002-03-12 | 00:00:00 | 26,77 | 26,77 | 25,35 | 25,97 | 354.400 | | 2002-03-13 | 00:00:00 | 25,95 | 26,48 | 25,45 | 25,65 | 292.500 | | 2002-03-14 | 00:00:00 | 25,48 | 25,70 | 25,08 | 25,35 | 219.200 | | 2002-03-15 | 00:00:00 | 25,10 | 25,98 | 24,65 | 25,95 | 321.000 | | 2002-03-18 | 00:00:00 | 26,48 | 26,80 | 25,93 | 26,00 | 291.500 | | 2002-03-19 | 00:00:00 | 26,25 | 26,79 | 26,20 | 26,62 | 151.500 | | 2002-03-20 | 00:00:00 | 26,40 | 26,45 | 25,11 | 25,38 | 276.700 | | 2002-03-21 | 00:00:00 | 25,05 | 25,50 | 24,77 | 25,10 | 317.800 | | 2002-03-22 | 00:00:00 | 25,60 | 25,78 | 24,78 | 25,35 | 153.600 | | 2002-03-25 | 00:00:00 | 25,20 | 25,60 | 24,85 | 24,95 | 114.000 | | 2002-03-26 | 00:00:00 | 24,80 | 26,09 | 24,80 | 25,70 | 134.700 | | 2002-03-27 | 00:00:00 | 26,00 | 26,19 | 25,78 | 25,95 | 149.300 | | 2002-03-28 | 00:00:00 | 25,95 | 25,95 | 25,95 | 25,95 | 0 | | 2002-03-29 | 00:00:00 | 25,95 | 25,95 | 25,95 | 25,95 | 0 | | 2002-04-01 | 00:00:00 | 25,95 | 25,95 | 25,95 | 25,95 | 0 | | 2002-04-02 | 00:00:00 | 25,75 | 25,85 | 25,08 | 25,30 | 110.200 | | 2002-04-03 | 00:00:00 | 24,99 | 25,47 | 23,70 | 23,70 | 334.400 | | 2002-04-04 | 00:00:00 | 23,79 | 24,15 | 23,23 | 24,05 | 340.100 | | 2002-04-05 | 00:00:00 | 24,20 | 24,55 | 23,65 | 23,70 | 152.400 | | 2002-04-08 | 00:00:00 | 23,85 | 23,90 | 22,85 | 23,30 | 275.400 | | 2002-04-09 | 00:00:00 | 23,89 | 24,30 | 23,62 | 23,90 | 152.800 | | 2002-04-10 | 00:00:00 | 23,60 | 24,12 | 23,30 | 23,60 | 147.500 | | 2002-04-11 | 00:00:00 | 24,20 | 24,28 | 22,70 | 22,80 | 195.000 | | 2002-04-12 | 00:00:00 | 23,10 | 23,20 | 22,25 | 22,60 | 260.100 | | 2002-04-15 | 00:00:00 | 22,95 | 23,07 | 22,45 | 22,73 | 181.400 | | 2002-04-16 | 00:00:00 | 23,35 | 24,30 | 23,30 | 24,05 | 794.400 | | 2002-04-17 | 00:00:00 | 24,78 | 24,93 | 24,03 | 24,15 | 186.300 | | 2002-04-18 | 00:00:00 | 24,00 | 24,49 | 23,05 | 23,10 | 171.300 | | 2002-04-19 | 00:00:00 | 23,00 | 23,70 | 22,97 | 23,58 | 115.800 | | 2002-04-22 | 00:00:00 | 23,60 | 23,60 | 22,82 | 23,12 | 167.700 | | 2002-04-23 | 00:00:00 | 24,15 | 24,18 | 22,45 | 22,90 | 242.100 | | 2002-04-24 | 00:00:00 | 23,25 | 23,48 | 22,12 | 22,65 | 204.200 | | 2002-04-25 | 00:00:00 | 22,50 | 22,78 | 20,65 | 21,33 | 559.500 | | 2002-04-26 | 00:00:00 | 21,80 | 22,00 | 20,92 | 21,08 | 277.900 | | 2002-04-29 | 00:00:00 | 20,78 | 21,05 | 20,25 | 20,68 | 290.200 | | 2002-04-30 | 00:00:00 | 20,48 | 20,92 | 19,72 | 20,16 | 435.800 | | 2002-05-01 | 00:00:00 | 20,16 | 20,16 | 20,16 | 20,16 | 0 | | 2002-05-02 | 00:00:00 | 20,65 | 20,80 | 19,93 | 20,05 | 207.300 | | 2002-05-03 | 00:00:00 | 19,78 | 19,78 | 17,60 | 17,85 | 528.500 | | 2002-05-06 | 00:00:00 | 18,00 | 18,25 | 17,42 | 17,52 | 507.400 | | 2002-05-07 | 00:00:00 | 16,98 | 18,55 | 16,80 | 18,55 | 377.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
