(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-07 | 00:00:00 | 16,98 | 18,55 | 16,80 | 18,55 | 377.500 | | 2002-05-08 | 00:00:00 | 19,25 | 19,90 | 18,81 | 19,90 | 389.100 | | 2002-05-09 | 00:00:00 | 20,43 | 20,43 | 18,91 | 19,10 | 125.000 | | 2002-05-10 | 00:00:00 | 18,52 | 18,60 | 17,72 | 17,80 | 250.600 | | 2002-05-13 | 00:00:00 | 17,50 | 18,78 | 17,35 | 18,68 | 181.400 | | 2002-05-14 | 00:00:00 | 19,00 | 20,28 | 18,72 | 19,80 | 371.600 | | 2002-05-15 | 00:00:00 | 20,25 | 20,49 | 19,81 | 19,90 | 301.300 | | 2002-05-16 | 00:00:00 | 20,05 | 20,33 | 19,55 | 19,74 | 164.500 | | 2002-05-17 | 00:00:00 | 20,49 | 20,68 | 20,01 | 20,18 | 189.000 | | 2002-05-20 | 00:00:00 | 20,28 | 20,28 | 19,02 | 19,35 | 74.000 | | 2002-05-21 | 00:00:00 | 19,30 | 19,70 | 18,90 | 19,10 | 134.100 | | 2002-05-22 | 00:00:00 | 18,99 | 19,35 | 18,15 | 18,40 | 152.600 | | 2002-05-23 | 00:00:00 | 18,70 | 18,85 | 18,05 | 18,15 | 126.500 | | 2002-05-24 | 00:00:00 | 18,65 | 19,00 | 18,22 | 18,59 | 115.000 | | 2002-05-27 | 00:00:00 | 18,50 | 19,09 | 18,43 | 18,62 | 79.600 | | 2002-05-28 | 00:00:00 | 18,98 | 19,06 | 18,35 | 18,45 | 97.500 | | 2002-05-29 | 00:00:00 | 18,30 | 18,50 | 18,07 | 18,20 | 76.200 | | 2002-05-30 | 00:00:00 | 17,99 | 17,99 | 17,26 | 17,50 | 160.900 | | 2002-05-31 | 00:00:00 | 17,90 | 18,80 | 17,70 | 18,80 | 127.000 | | 2002-06-03 | 00:00:00 | 18,45 | 18,74 | 18,05 | 18,05 | 60.800 | | 2002-06-04 | 00:00:00 | 17,72 | 17,88 | 17,40 | 17,50 | 194.000 | | 2002-06-05 | 00:00:00 | 18,10 | 18,15 | 17,57 | 17,60 | 89.300 | | 2002-06-06 | 00:00:00 | 17,85 | 18,10 | 17,11 | 17,22 | 124.300 | | 2002-06-07 | 00:00:00 | 16,50 | 16,78 | 15,69 | 16,65 | 444.200 | | 2002-06-10 | 00:00:00 | 16,85 | 16,99 | 16,25 | 16,72 | 170.400 | | 2002-06-11 | 00:00:00 | 16,80 | 17,22 | 16,23 | 16,75 | 113.300 | | 2002-06-12 | 00:00:00 | 16,52 | 16,52 | 15,55 | 15,60 | 185.600 | | 2002-06-13 | 00:00:00 | 16,15 | 16,28 | 15,51 | 15,90 | 146.400 | | 2002-06-14 | 00:00:00 | 15,55 | 15,80 | 14,85 | 15,46 | 205.800 | | 2002-06-17 | 00:00:00 | 15,80 | 16,37 | 15,49 | 16,37 | 162.300 | | 2002-06-18 | 00:00:00 | 16,70 | 16,75 | 16,01 | 16,65 | 106.500 | | 2002-06-19 | 00:00:00 | 15,82 | 16,30 | 15,56 | 15,90 | 169.000 | | 2002-06-20 | 00:00:00 | 15,65 | 16,00 | 14,81 | 14,92 | 224.600 | | 2002-06-21 | 00:00:00 | 14,81 | 15,72 | 14,61 | 15,25 | 165.800 | | 2002-06-24 | 00:00:00 | 15,75 | 15,84 | 14,83 | 15,05 | 122.000 | | 2002-06-25 | 00:00:00 | 15,95 | 16,19 | 15,75 | 16,00 | 93.400 | | 2002-06-26 | 00:00:00 | 14,42 | 15,25 | 14,11 | 14,87 | 350.200 | | 2002-06-27 | 00:00:00 | 15,45 | 15,79 | 15,01 | 15,20 | 204.100 | | 2002-06-28 | 00:00:00 | 15,95 | 16,09 | 15,42 | 15,82 | 140.900 | | 2002-07-01 | 00:00:00 | 15,55 | 16,09 | 15,26 | 15,40 | 101.900 | | 2002-07-02 | 00:00:00 | 15,05 | 15,15 | 14,52 | 14,60 | 158.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
