(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 | | 2001-06-05 | 00:00:00 | 40,00 | 40,60 | 38,52 | 40,35 | 109.100 | | 2001-06-06 | 00:00:00 | 40,95 | 41,20 | 38,52 | 39,20 | 91.600 | | 2001-06-07 | 00:00:00 | 39,00 | 39,80 | 38,21 | 39,25 | 99.800 | | 2001-06-08 | 00:00:00 | 41,30 | 42,15 | 40,80 | 40,85 | 158.700 | | 2001-06-11 | 00:00:00 | 40,80 | 41,80 | 40,55 | 40,85 | 50.800 | | 2001-06-12 | 00:00:00 | 40,70 | 40,80 | 38,12 | 38,90 | 99.600 | | 2001-06-13 | 00:00:00 | 39,80 | 39,80 | 38,90 | 39,49 | 58.400 | | 2001-06-14 | 00:00:00 | 39,00 | 39,00 | 37,30 | 38,20 | 81.400 | | 2001-06-15 | 00:00:00 | 37,40 | 37,75 | 35,31 | 36,95 | 180.900 | | 2001-06-18 | 00:00:00 | 36,45 | 37,30 | 36,10 | 36,30 | 91.300 | | 2001-06-19 | 00:00:00 | 36,50 | 37,20 | 35,08 | 35,15 | 102.500 | | 2001-06-20 | 00:00:00 | 31,20 | 31,45 | 29,15 | 29,90 | 659.100 | | 2001-06-21 | 00:00:00 | 30,20 | 30,30 | 28,40 | 29,10 | 294.300 | | 2001-06-22 | 00:00:00 | 29,50 | 30,55 | 29,00 | 29,70 | 147.700 | | 2001-06-25 | 00:00:00 | 29,75 | 30,20 | 29,30 | 29,45 | 96.700 | | 2001-06-26 | 00:00:00 | 29,05 | 29,50 | 26,30 | 26,80 | 234.200 | | 2001-06-27 | 00:00:00 | 27,35 | 28,45 | 25,85 | 28,20 | 185.200 | | 2001-06-28 | 00:00:00 | 28,40 | 28,99 | 26,85 | 28,60 | 116.200 | | 2001-06-29 | 00:00:00 | 28,90 | 28,95 | 27,30 | 27,75 | 102.100 | | 2001-07-02 | 00:00:00 | 27,00 | 28,60 | 26,50 | 28,50 | 126.200 | | 2001-07-03 | 00:00:00 | 28,50 | 29,35 | 27,85 | 28,90 | 120.600 | | 2001-07-04 | 00:00:00 | 28,90 | 28,95 | 27,25 | 27,50 | 89.300 | | 2001-07-05 | 00:00:00 | 26,85 | 26,95 | 26,10 | 26,70 | 120.200 | | 2001-07-06 | 00:00:00 | 26,10 | 27,60 | 25,85 | 26,50 | 124.900 | | 2001-07-09 | 00:00:00 | 26,50 | 26,60 | 25,10 | 25,55 | 119.500 | | 2001-07-10 | 00:00:00 | 26,00 | 26,10 | 24,35 | 24,65 | 178.900 | | 2001-07-11 | 00:00:00 | 24,30 | 25,35 | 24,10 | 24,95 | 144.000 | | 2001-07-12 | 00:00:00 | 26,20 | 26,50 | 25,35 | 25,90 | 243.000 | | 2001-07-13 | 00:00:00 | 25,90 | 25,90 | 25,90 | 25,90 | 0 | | 2001-07-16 | 00:00:00 | 27,30 | 27,35 | 26,01 | 26,01 | 123.900 | | 2001-07-17 | 00:00:00 | 25,50 | 25,90 | 24,80 | 25,80 | 110.700 | | 2001-07-18 | 00:00:00 | 26,20 | 26,30 | 25,20 | 25,75 | 63.600 | | 2001-07-19 | 00:00:00 | 26,05 | 26,85 | 25,40 | 26,50 | 72.200 | | 2001-07-20 | 00:00:00 | 26,33 | 27,55 | 26,15 | 27,15 | 65.400 | | 2001-07-23 | 00:00:00 | 26,82 | 28,30 | 26,50 | 27,55 | 93.300 | | 2001-07-24 | 00:00:00 | 27,50 | 28,10 | 27,25 | 27,30 | 75.700 | | 2001-07-25 | 00:00:00 | 27,35 | 27,99 | 26,75 | 27,00 | 58.900 | | 2001-07-26 | 00:00:00 | 27,50 | 27,80 | 27,00 | 27,56 | 46.700 | | 2001-07-27 | 00:00:00 | 28,00 | 29,25 | 28,00 | 28,86 | 89.800 | | 2001-07-30 | 00:00:00 | 28,70 | 30,18 | 28,50 | 29,30 | 103.100 | | 2001-07-31 | 00:00:00 | 29,30 | 29,60 | 28,40 | 29,35 | 38.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
