(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-08-27 | 00:00:00 | 12,40 | 12,42 | 11,82 | 12,06 | 285.900 | | 2002-08-28 | 00:00:00 | 11,75 | 11,78 | 11,37 | 11,68 | 188.200 | | 2002-08-29 | 00:00:00 | 11,45 | 11,75 | 11,16 | 11,61 | 203.600 | | 2002-08-30 | 00:00:00 | 11,50 | 11,79 | 11,25 | 11,70 | 134.400 | | 2002-09-02 | 00:00:00 | 11,60 | 11,60 | 11,12 | 11,32 | 100.800 | | 2002-09-03 | 00:00:00 | 11,16 | 11,18 | 10,18 | 10,46 | 493.800 | | 2002-09-04 | 00:00:00 | 10,42 | 10,55 | 9,87 | 9,95 | 464.400 | | 2002-09-05 | 00:00:00 | 10,16 | 10,19 | 9,05 | 9,40 | 514.200 | | 2002-09-06 | 00:00:00 | 9,70 | 10,10 | 9,45 | 9,84 | 328.500 | | 2002-09-09 | 00:00:00 | 9,90 | 9,93 | 9,26 | 9,43 | 169.700 | | 2002-09-10 | 00:00:00 | 9,55 | 9,88 | 9,38 | 9,75 | 188.000 | | 2002-09-11 | 00:00:00 | 9,95 | 10,46 | 9,57 | 10,10 | 169.700 | | 2002-09-12 | 00:00:00 | 9,99 | 10,00 | 9,05 | 9,21 | 343.000 | | 2002-09-13 | 00:00:00 | 9,05 | 9,05 | 8,35 | 8,77 | 563.300 | | 2002-09-16 | 00:00:00 | 8,80 | 8,80 | 8,25 | 8,45 | 246.300 | | 2002-09-17 | 00:00:00 | 9,00 | 9,15 | 8,26 | 8,40 | 345.400 | | 2002-09-18 | 00:00:00 | 8,19 | 8,30 | 7,65 | 7,85 | 409.900 | | 2002-09-19 | 00:00:00 | 8,05 | 8,07 | 7,37 | 7,68 | 381.400 | | 2002-09-20 | 00:00:00 | 7,60 | 7,95 | 7,05 | 7,35 | 638.800 | | 2002-09-23 | 00:00:00 | 7,25 | 7,60 | 6,42 | 6,70 | 503.200 | | 2002-09-24 | 00:00:00 | 6,68 | 6,69 | 5,81 | 6,38 | 757.100 | | 2002-09-25 | 00:00:00 | 6,15 | 6,84 | 6,11 | 6,50 | 431.300 | | 2002-09-26 | 00:00:00 | 7,05 | 7,20 | 6,60 | 6,73 | 428.300 | | 2002-09-27 | 00:00:00 | 6,75 | 6,79 | 6,11 | 6,40 | 372.800 | | 2002-09-30 | 00:00:00 | 6,20 | 6,23 | 5,45 | 5,48 | 770.600 | | 2002-10-01 | 00:00:00 | 5,71 | 5,88 | 5,21 | 5,80 | 568.500 | | 2002-10-02 | 00:00:00 | 6,20 | 6,38 | 5,93 | 6,32 | 583.500 | | 2002-10-03 | 00:00:00 | 5,89 | 6,10 | 5,72 | 5,90 | 158.000 | | 2002-10-04 | 00:00:00 | 5,86 | 6,12 | 5,56 | 5,70 | 283.300 | | 2002-10-07 | 00:00:00 | 5,59 | 5,66 | 5,32 | 5,42 | 314.100 | | 2002-10-08 | 00:00:00 | 5,60 | 5,73 | 5,16 | 5,36 | 387.300 | | 2002-10-09 | 00:00:00 | 5,45 | 5,45 | 5,06 | 5,32 | 345.300 | | 2002-10-10 | 00:00:00 | 5,20 | 5,74 | 5,18 | 5,73 | 348.300 | | 2002-10-11 | 00:00:00 | 6,00 | 6,69 | 5,80 | 6,62 | 788.500 | | 2002-10-14 | 00:00:00 | 6,52 | 6,89 | 6,36 | 6,87 | 467.300 | | 2002-10-15 | 00:00:00 | 7,10 | 7,64 | 7,05 | 7,43 | 640.400 | | 2002-10-16 | 00:00:00 | 6,85 | 7,42 | 6,57 | 6,88 | 769.500 | | 2002-10-17 | 00:00:00 | 7,21 | 8,20 | 7,21 | 7,70 | 818.000 | | 2002-10-18 | 00:00:00 | 8,50 | 8,60 | 7,75 | 8,30 | 758.400 | | 2002-10-21 | 00:00:00 | 8,15 | 8,97 | 7,95 | 8,96 | 493.300 | | 2002-10-22 | 00:00:00 | 8,70 | 8,99 | 8,26 | 8,54 | 602.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
