(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2015-04-09 | 00:00:00 | 11,39 | 11,53 | 11,33 | 11,53 | 36.900 | 2015-04-10 | 00:00:00 | 11,58 | 11,86 | 11,56 | 11,77 | 73.200 | 2015-04-13 | 00:00:00 | 11,92 | 11,95 | 11,80 | 11,90 | 78.200 | 2015-04-20 | 00:00:00 | 11,22 | 11,55 | 11,22 | 11,50 | 64.900 | 2015-04-21 | 00:00:00 | 11,53 | 11,79 | 11,53 | 11,62 | 39.800 | 2015-04-22 | 00:00:00 | 11,71 | 11,85 | 11,64 | 11,74 | 25.800 | 2015-05-04 | 00:00:00 | 10,65 | 11,09 | 10,55 | 11,05 | 58.100 | 2015-05-07 | 00:00:00 | 11,04 | 11,29 | 10,94 | 11,29 | 29.100 | 2015-05-08 | 00:00:00 | 11,33 | 11,41 | 11,23 | 11,40 | 28.500 | 2015-05-11 | 00:00:00 | 11,40 | 11,45 | 11,36 | 11,40 | 35.200 | 2015-05-25 | 00:00:00 | 11,68 | 11,68 | 11,68 | 11,68 | 0 | 2015-06-01 | 00:00:00 | 11,98 | 12,13 | 11,90 | 12,03 | 27.000 | 2015-06-11 | 00:00:00 | 11,37 | 11,56 | 11,33 | 11,33 | 22.200 | 2015-06-12 | 00:00:00 | 11,30 | 11,55 | 11,28 | 11,47 | 12.500 | 2015-06-22 | 00:00:00 | 11,60 | 11,95 | 11,60 | 11,84 | 53.600 | 2015-06-23 | 00:00:00 | 11,90 | 12,03 | 11,82 | 11,87 | 59.600 | 2015-06-24 | 00:00:00 | 11,90 | 11,94 | 11,76 | 11,78 | 33.600 | 2015-06-30 | 00:00:00 | 11,34 | 11,34 | 11,11 | 11,20 | 61.900 | 2015-07-01 | 00:00:00 | 11,35 | 11,53 | 11,20 | 11,36 | 33.000 | 2015-07-02 | 00:00:00 | 11,41 | 11,45 | 11,22 | 11,22 | 11.100 | 2015-07-03 | 00:00:00 | 11,26 | 11,34 | 11,17 | 11,26 | 12.300 | 2015-07-07 | 00:00:00 | 11,08 | 11,11 | 10,75 | 10,85 | 79.600 | 2015-07-08 | 00:00:00 | 10,86 | 10,86 | 10,67 | 10,72 | 26.700 | 2015-07-09 | 00:00:00 | 10,74 | 10,92 | 10,74 | 10,91 | 14.300 | 2015-07-10 | 00:00:00 | 11,16 | 11,30 | 11,10 | 11,30 | 62.700 | 2015-07-20 | 00:00:00 | 11,44 | 11,44 | 11,25 | 11,31 | 19.300 | 2015-07-28 | 00:00:00 | 10,25 | 10,28 | 10,14 | 10,19 | 38.100 | 2015-07-29 | 00:00:00 | 10,21 | 10,27 | 10,08 | 10,26 | 24.900 | 2015-08-10 | 00:00:00 | 10,15 | 10,21 | 10,09 | 10,19 | 15.100 | 2015-08-11 | 00:00:00 | 10,17 | 10,26 | 9,84 | 9,93 | 65.600 | 2015-08-12 | 00:00:00 | 9,75 | 9,76 | 9,46 | 9,59 | 84.800 | 2015-08-13 | 00:00:00 | 9,70 | 9,79 | 9,61 | 9,72 | 53.700 | 2015-08-14 | 00:00:00 | 9,66 | 9,76 | 9,48 | 9,58 | 56.300 | 2015-08-20 | 00:00:00 | 9,33 | 9,45 | 9,04 | 9,10 | 53.700 | 2015-08-21 | 00:00:00 | 8,85 | 9,20 | 8,83 | 8,97 | 71.300 | 2015-08-24 | 00:00:00 | 8,70 | 8,93 | 8,37 | 8,89 | 159.700 | 2015-08-25 | 00:00:00 | 8,85 | 9,56 | 8,73 | 9,45 | 142.000 | 2015-08-26 | 00:00:00 | 9,49 | 9,62 | 9,21 | 9,29 | 94.600 | 2015-08-31 | 00:00:00 | 9,50 | 9,87 | 9,46 | 9,70 | 51.100 | 2015-09-07 | 00:00:00 | 9,86 | 9,92 | 9,66 | 9,78 | 24.500 | 2015-09-08 | 00:00:00 | 9,85 | 10,02 | 9,79 | 9,96 | 18.500 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|