(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 | | 2002-10-22 | 00:00:00 | 8,70 | 8,99 | 8,26 | 8,54 | 602.800 | | 2002-10-23 | 00:00:00 | 8,70 | 8,79 | 7,93 | 8,23 | 425.200 | | 2002-10-24 | 00:00:00 | 8,75 | 9,19 | 8,45 | 9,13 | 662.400 | | 2002-10-25 | 00:00:00 | 8,75 | 10,05 | 8,75 | 9,55 | 613.900 | | 2002-10-28 | 00:00:00 | 10,20 | 10,69 | 10,18 | 10,59 | 597.300 | | 2002-10-29 | 00:00:00 | 10,20 | 10,39 | 9,23 | 9,40 | 632.200 | | 2002-10-30 | 00:00:00 | 9,70 | 10,06 | 9,31 | 9,85 | 411.400 | | 2002-10-31 | 00:00:00 | 9,98 | 10,19 | 9,62 | 9,74 | 328.300 | | 2002-11-01 | 00:00:00 | 9,70 | 10,49 | 9,51 | 10,44 | 209.500 | | 2002-11-04 | 00:00:00 | 11,00 | 11,84 | 11,00 | 11,69 | 739.600 | | 2002-11-05 | 00:00:00 | 11,30 | 11,75 | 11,10 | 11,45 | 447.100 | | 2002-11-06 | 00:00:00 | 11,80 | 12,04 | 11,21 | 11,35 | 394.700 | | 2002-11-07 | 00:00:00 | 11,55 | 11,82 | 10,30 | 10,52 | 573.200 | | 2002-11-08 | 00:00:00 | 9,30 | 10,24 | 9,12 | 9,37 | 769.600 | | 2002-11-11 | 00:00:00 | 9,10 | 9,10 | 8,01 | 8,20 | 594.200 | | 2002-11-12 | 00:00:00 | 8,05 | 8,64 | 7,73 | 8,64 | 525.800 | | 2002-11-13 | 00:00:00 | 8,45 | 8,45 | 7,67 | 8,21 | 702.600 | | 2002-11-14 | 00:00:00 | 7,90 | 8,59 | 7,62 | 8,50 | 489.300 | | 2002-11-15 | 00:00:00 | 8,94 | 9,07 | 8,42 | 8,60 | 571.700 | | 2002-11-18 | 00:00:00 | 8,90 | 9,19 | 8,72 | 8,93 | 416.500 | | 2002-11-19 | 00:00:00 | 8,70 | 8,94 | 8,61 | 8,94 | 225.100 | | 2002-11-20 | 00:00:00 | 8,85 | 9,07 | 8,51 | 9,04 | 217.300 | | 2002-11-21 | 00:00:00 | 9,60 | 10,24 | 9,60 | 10,19 | 697.800 | | 2002-11-22 | 00:00:00 | 10,15 | 10,34 | 9,62 | 10,25 | 638.100 | | 2002-11-25 | 00:00:00 | 10,45 | 10,58 | 9,85 | 10,09 | 393.100 | | 2002-11-26 | 00:00:00 | 10,40 | 10,48 | 9,76 | 9,85 | 350.600 | | 2002-11-27 | 00:00:00 | 9,50 | 10,39 | 9,41 | 10,31 | 459.600 | | 2002-11-28 | 00:00:00 | 10,40 | 10,64 | 10,10 | 10,53 | 361.400 | | 2002-11-29 | 00:00:00 | 10,73 | 10,73 | 10,01 | 10,14 | 358.200 | | 2002-12-02 | 00:00:00 | 10,30 | 11,14 | 10,17 | 10,72 | 613.900 | | 2002-12-03 | 00:00:00 | 10,89 | 10,96 | 10,02 | 10,15 | 508.500 | | 2002-12-04 | 00:00:00 | 9,75 | 9,89 | 9,28 | 9,58 | 587.900 | | 2002-12-05 | 00:00:00 | 9,65 | 10,16 | 9,36 | 9,48 | 513.700 | | 2002-12-06 | 00:00:00 | 9,77 | 9,80 | 8,82 | 9,18 | 555.300 | | 2002-12-09 | 00:00:00 | 9,10 | 9,27 | 8,30 | 8,46 | 491.300 | | 2002-12-10 | 00:00:00 | 8,41 | 8,81 | 8,26 | 8,65 | 457.500 | | 2002-12-11 | 00:00:00 | 8,84 | 9,07 | 8,18 | 8,41 | 429.500 | | 2002-12-12 | 00:00:00 | 8,40 | 8,49 | 7,53 | 7,67 | 724.800 | | 2002-12-13 | 00:00:00 | 7,84 | 7,85 | 6,87 | 7,43 | 1.178.600 | | 2002-12-16 | 00:00:00 | 7,48 | 8,09 | 7,48 | 8,06 | 619.200 | | 2002-12-17 | 00:00:00 | 8,30 | 8,34 | 7,77 | 7,90 | 582.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
