(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 | | 2012-09-06 | 00:00:00 | 5,21 | 5,30 | 5,18 | 5,28 | 186.200 | | 2012-09-07 | 00:00:00 | 5,29 | 5,63 | 5,29 | 5,59 | 165.700 | | 2012-09-10 | 00:00:00 | 5,54 | 5,60 | 5,50 | 5,57 | 51.500 | | 2012-09-11 | 00:00:00 | 5,55 | 5,63 | 5,52 | 5,61 | 37.500 | | 2012-09-12 | 00:00:00 | 5,63 | 5,83 | 5,61 | 5,76 | 142.400 | | 2012-09-13 | 00:00:00 | 5,78 | 5,79 | 5,66 | 5,79 | 77.000 | | 2012-09-14 | 00:00:00 | 5,78 | 6,00 | 5,78 | 5,94 | 243.200 | | 2012-09-17 | 00:00:00 | 5,91 | 5,96 | 5,88 | 5,94 | 94.800 | | 2012-09-18 | 00:00:00 | 5,95 | 5,95 | 5,69 | 5,72 | 84.000 | | 2012-09-19 | 00:00:00 | 5,77 | 5,79 | 5,51 | 5,67 | 155.600 | | 2012-09-20 | 00:00:00 | 5,66 | 5,68 | 5,53 | 5,63 | 71.000 | | 2012-09-21 | 00:00:00 | 5,62 | 5,68 | 5,55 | 5,59 | 68.500 | | 2012-09-24 | 00:00:00 | 5,58 | 5,59 | 5,45 | 5,48 | 86.800 | | 2012-09-25 | 00:00:00 | 5,47 | 5,48 | 5,05 | 5,13 | 252.500 | | 2012-09-26 | 00:00:00 | 5,05 | 5,05 | 4,91 | 4,97 | 329.800 | | 2012-09-27 | 00:00:00 | 4,96 | 5,10 | 4,96 | 5,10 | 188.500 | | 2012-09-28 | 00:00:00 | 5,10 | 5,10 | 4,87 | 4,97 | 231.100 | | 2012-10-01 | 00:00:00 | 4,95 | 5,18 | 4,92 | 5,17 | 169.400 | | 2012-10-02 | 00:00:00 | 5,12 | 5,16 | 5,01 | 5,05 | 72.900 | | 2012-10-03 | 00:00:00 | 5,06 | 5,06 | 4,93 | 5,01 | 65.800 | | 2012-10-04 | 00:00:00 | 5,04 | 5,10 | 5,00 | 5,08 | 76.300 | | 2012-10-05 | 00:00:00 | 5,09 | 5,24 | 5,07 | 5,18 | 95.900 | | 2012-10-08 | 00:00:00 | 5,15 | 5,20 | 5,10 | 5,14 | 74.800 | | 2012-10-09 | 00:00:00 | 5,13 | 5,16 | 5,03 | 5,04 | 82.300 | | 2012-10-10 | 00:00:00 | 5,03 | 5,07 | 4,97 | 5,01 | 111.400 | | 2012-10-11 | 00:00:00 | 5,01 | 5,11 | 4,98 | 5,07 | 73.800 | | 2012-10-12 | 00:00:00 | 5,06 | 5,09 | 4,98 | 5,03 | 99.200 | | 2012-10-15 | 00:00:00 | 5,07 | 5,07 | 4,94 | 5,01 | 95.900 | | 2012-10-16 | 00:00:00 | 4,99 | 5,16 | 4,99 | 5,14 | 124.500 | | 2012-10-17 | 00:00:00 | 5,12 | 5,24 | 5,09 | 5,18 | 217.700 | | 2012-10-18 | 00:00:00 | 5,20 | 5,43 | 5,20 | 5,39 | 286.500 | | 2012-10-19 | 00:00:00 | 5,36 | 5,38 | 5,26 | 5,26 | 134.000 | | 2012-10-22 | 00:00:00 | 5,29 | 5,42 | 5,26 | 5,37 | 54.800 | | 2012-10-23 | 00:00:00 | 5,38 | 5,39 | 5,20 | 5,25 | 64.900 | | 2012-10-25 | 00:00:00 | 5,20 | 5,26 | 5,20 | 5,23 | 63.300 | | 2012-10-26 | 00:00:00 | 5,19 | 5,31 | 5,18 | 5,27 | 32.900 | | 2012-10-29 | 00:00:00 | 5,25 | 5,32 | 5,25 | 5,31 | 13.100 | | 2012-10-30 | 00:00:00 | 5,30 | 5,44 | 5,30 | 5,39 | 62.500 | | 2012-10-31 | 00:00:00 | 5,39 | 5,47 | 5,26 | 5,27 | 54.000 | | 2012-11-01 | 00:00:00 | 5,27 | 5,48 | 5,25 | 5,46 | 39.100 | | 2012-11-02 | 00:00:00 | 5,45 | 5,66 | 5,44 | 5,53 | 150.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
