(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 | | 2015-09-08 | 00:00:00 | 9,85 | 10,02 | 9,79 | 9,96 | 18.500 | | 2015-09-09 | 00:00:00 | 10,14 | 10,23 | 9,74 | 9,87 | 77.100 | | 2015-09-14 | 00:00:00 | 9,70 | 9,84 | 9,61 | 9,82 | 28.600 | | 2015-09-15 | 00:00:00 | 9,83 | 10,18 | 9,78 | 10,13 | 60.000 | | 2015-09-16 | 00:00:00 | 10,15 | 10,31 | 10,14 | 10,25 | 48.200 | | 2015-09-17 | 00:00:00 | 10,29 | 10,29 | 10,06 | 10,10 | 30.000 | | 2015-09-18 | 00:00:00 | 10,14 | 10,14 | 9,73 | 9,80 | 43.100 | | 2015-10-06 | 00:00:00 | 10,10 | 10,25 | 10,05 | 10,13 | 30.900 | | 2015-10-07 | 00:00:00 | 10,15 | 10,55 | 10,14 | 10,51 | 67.700 | | 2015-10-08 | 00:00:00 | 10,44 | 10,57 | 10,35 | 10,41 | 39.100 | | 2015-10-09 | 00:00:00 | 10,54 | 10,67 | 10,46 | 10,64 | 36.200 | | 2015-10-12 | 00:00:00 | 10,68 | 10,75 | 10,53 | 10,60 | 55.700 | | 2015-10-15 | 00:00:00 | 10,70 | 11,18 | 10,68 | 11,10 | 108.100 | | 2015-10-16 | 00:00:00 | 11,26 | 11,26 | 10,91 | 10,99 | 55.800 | | 2015-10-19 | 00:00:00 | 11,01 | 11,11 | 10,93 | 11,04 | 12.800 | | 2015-10-22 | 00:00:00 | 11,28 | 11,62 | 11,28 | 11,56 | 76.900 | | 2015-10-23 | 00:00:00 | 11,62 | 11,90 | 11,62 | 11,83 | 84.300 | | 2015-10-27 | 00:00:00 | 11,90 | 11,95 | 11,74 | 11,74 | 20.300 | | 2015-10-28 | 00:00:00 | 11,45 | 11,63 | 11,24 | 11,57 | 56.100 | | 2015-10-29 | 00:00:00 | 11,52 | 11,55 | 10,98 | 11,09 | 78.000 | | 2015-10-30 | 00:00:00 | 11,13 | 11,25 | 11,11 | 11,19 | 20.300 | | 2015-11-05 | 00:00:00 | 10,98 | 11,30 | 10,98 | 11,17 | 36.100 | | 2015-11-06 | 00:00:00 | 11,18 | 11,30 | 11,12 | 11,29 | 12.100 | | 2015-11-09 | 00:00:00 | 11,31 | 11,52 | 11,27 | 11,27 | 31.800 | | 2015-11-10 | 00:00:00 | 11,37 | 11,37 | 11,21 | 11,31 | 11.300 | | 2015-11-11 | 00:00:00 | 11,31 | 11,50 | 11,31 | 11,40 | 23.400 | | 2015-11-12 | 00:00:00 | 11,38 | 11,50 | 11,30 | 11,30 | 17.600 | | 2015-11-13 | 00:00:00 | 11,28 | 11,37 | 11,10 | 11,20 | 35.800 | | 2015-11-16 | 00:00:00 | 10,90 | 11,27 | 10,90 | 11,24 | 18.800 | | 2015-11-17 | 00:00:00 | 11,29 | 11,46 | 11,29 | 11,36 | 26.000 | | 2015-11-18 | 00:00:00 | 11,32 | 11,65 | 11,32 | 11,58 | 36.100 | | 2015-11-19 | 00:00:00 | 11,70 | 11,77 | 11,65 | 11,76 | 33.800 | | 2015-11-20 | 00:00:00 | 11,68 | 11,95 | 11,54 | 11,85 | 69.000 | | 2015-11-23 | 00:00:00 | 11,89 | 11,90 | 11,79 | 11,80 | 16.100 | | 2015-11-30 | 00:00:00 | 13,80 | 14,13 | 13,78 | 14,08 | 144.700 | | 2015-12-01 | 00:00:00 | 14,06 | 14,12 | 13,80 | 13,80 | 68.400 | | 2015-12-02 | 00:00:00 | 13,91 | 14,19 | 13,91 | 14,07 | 54.900 | | 2015-12-08 | 00:00:00 | 13,85 | 13,92 | 13,62 | 13,67 | 28.600 | | 2015-12-09 | 00:00:00 | 13,70 | 13,77 | 13,40 | 13,40 | 17.400 | | 2015-12-14 | 00:00:00 | 13,31 | 13,43 | 12,98 | 13,07 | 43.700 | | 2015-12-17 | 00:00:00 | 13,41 | 13,64 | 13,33 | 13,64 | 85.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
