(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 | | 2012-11-02 | 00:00:00 | 5,45 | 5,66 | 5,44 | 5,53 | 150.100 | | 2012-11-05 | 00:00:00 | 5,53 | 5,60 | 5,50 | 5,58 | 40.100 | | 2012-11-06 | 00:00:00 | 5,57 | 5,72 | 5,57 | 5,72 | 95.700 | | 2012-11-07 | 00:00:00 | 5,62 | 5,69 | 5,35 | 5,45 | 155.700 | | 2012-11-08 | 00:00:00 | 5,45 | 5,47 | 5,33 | 5,37 | 88.700 | | 2012-11-09 | 00:00:00 | 5,36 | 5,46 | 5,30 | 5,36 | 58.600 | | 2012-11-12 | 00:00:00 | 5,40 | 5,40 | 5,26 | 5,29 | 60.400 | | 2012-11-13 | 00:00:00 | 5,24 | 5,29 | 5,15 | 5,20 | 64.600 | | 2012-11-14 | 00:00:00 | 5,13 | 5,64 | 5,10 | 5,53 | 285.500 | | 2012-11-15 | 00:00:00 | 5,51 | 5,52 | 5,41 | 5,45 | 74.600 | | 2012-11-16 | 00:00:00 | 5,43 | 5,47 | 5,35 | 5,38 | 127.900 | | 2012-11-19 | 00:00:00 | 5,41 | 5,72 | 5,41 | 5,68 | 123.400 | | 2012-11-20 | 00:00:00 | 5,67 | 5,74 | 5,60 | 5,65 | 131.100 | | 2012-11-21 | 00:00:00 | 5,66 | 5,85 | 5,64 | 5,85 | 87.000 | | 2012-11-22 | 00:00:00 | 5,84 | 5,95 | 5,84 | 5,89 | 106.600 | | 2012-11-23 | 00:00:00 | 5,89 | 5,93 | 5,78 | 5,90 | 79.900 | | 2012-11-26 | 00:00:00 | 5,90 | 5,90 | 5,84 | 5,87 | 49.400 | | 2012-11-27 | 00:00:00 | 5,88 | 5,96 | 5,84 | 5,90 | 36.100 | | 2012-11-28 | 00:00:00 | 5,84 | 5,86 | 5,68 | 5,85 | 99.600 | | 2012-11-29 | 00:00:00 | 5,86 | 5,99 | 5,86 | 5,93 | 126.100 | | 2012-11-30 | 00:00:00 | 5,91 | 5,92 | 5,89 | 5,90 | 13.900 | | 2012-12-03 | 00:00:00 | 5,89 | 6,00 | 5,89 | 5,89 | 44.100 | | 2012-12-04 | 00:00:00 | 5,88 | 5,91 | 5,69 | 5,73 | 102.900 | | 2012-12-05 | 00:00:00 | 5,78 | 5,82 | 5,69 | 5,78 | 108.800 | | 2012-12-06 | 00:00:00 | 5,77 | 5,80 | 5,69 | 5,78 | 50.100 | | 2012-12-07 | 00:00:00 | 5,82 | 5,83 | 5,73 | 5,81 | 51.900 | | 2012-12-10 | 00:00:00 | 5,84 | 5,84 | 5,72 | 5,80 | 43.200 | | 2012-12-11 | 00:00:00 | 5,80 | 5,84 | 5,78 | 5,82 | 28.500 | | 2012-12-12 | 00:00:00 | 5,84 | 5,84 | 5,76 | 5,80 | 33.300 | | 2012-12-13 | 00:00:00 | 5,78 | 5,82 | 5,75 | 5,78 | 45.200 | | 2012-12-14 | 00:00:00 | 5,82 | 5,83 | 5,78 | 5,82 | 28.300 | | 2012-12-17 | 00:00:00 | 5,85 | 5,96 | 5,85 | 5,89 | 55.000 | | 2012-12-18 | 00:00:00 | 5,95 | 6,06 | 5,93 | 6,06 | 147.600 | | 2012-12-19 | 00:00:00 | 6,07 | 6,28 | 6,07 | 6,26 | 209.300 | | 2012-12-20 | 00:00:00 | 6,25 | 6,25 | 6,14 | 6,21 | 149.600 | | 2012-12-21 | 00:00:00 | 6,18 | 6,30 | 6,18 | 6,20 | 118.400 | | 2012-12-24 | 00:00:00 | 6,20 | 6,20 | 6,20 | 6,20 | 0 | | 2012-12-25 | 00:00:00 | 6,20 | 6,20 | 6,20 | 6,20 | 0 | | 2012-12-26 | 00:00:00 | 6,20 | 6,20 | 6,20 | 6,20 | 0 | | 2012-12-27 | 00:00:00 | 6,16 | 6,23 | 6,11 | 6,12 | 49.800 | | 2012-12-28 | 00:00:00 | 6,15 | 6,20 | 6,12 | 6,15 | 46.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
