(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-08-12 | 00:00:00 | 15,24 | 15,36 | 15,22 | 15,25 | 30.600 | | 2016-08-15 | 00:00:00 | 15,30 | 15,52 | 15,28 | 15,48 | 45.200 | | 2016-08-16 | 00:00:00 | 15,46 | 15,47 | 15,23 | 15,27 | 34.700 | | 2016-08-17 | 00:00:00 | 15,25 | 15,27 | 14,95 | 15,00 | 19.200 | | 2016-08-18 | 00:00:00 | 15,16 | 15,16 | 14,98 | 15,08 | 19.300 | | 2016-08-19 | 00:00:00 | 15,09 | 15,42 | 15,09 | 15,32 | 13.100 | | 2016-08-22 | 00:00:00 | 15,36 | 15,42 | 15,20 | 15,31 | 5.300 | | 2016-08-23 | 00:00:00 | 15,35 | 15,53 | 15,35 | 15,41 | 18.800 | | 2016-08-24 | 00:00:00 | 15,45 | 15,45 | 15,12 | 15,30 | 14.200 | | 2016-08-25 | 00:00:00 | 15,28 | 15,28 | 15,12 | 15,20 | 13.900 | | 2016-09-05 | 00:00:00 | 14,90 | 15,01 | 14,80 | 14,81 | 29.200 | | 2016-09-06 | 00:00:00 | 14,81 | 14,90 | 14,76 | 14,80 | 8.400 | | 2016-09-07 | 00:00:00 | 14,73 | 14,90 | 14,73 | 14,79 | 5.500 | | 2016-09-12 | 00:00:00 | 14,10 | 14,35 | 14,08 | 14,35 | 30.400 | | 2016-09-13 | 00:00:00 | 14,45 | 14,68 | 14,44 | 14,48 | 13.100 | | 2016-09-14 | 00:00:00 | 14,50 | 14,67 | 14,50 | 14,53 | 10.600 | | 2016-09-19 | 00:00:00 | 14,80 | 14,92 | 14,70 | 14,87 | 21.800 | | 2016-09-22 | 00:00:00 | 15,36 | 15,71 | 15,31 | 15,63 | 76.800 | | 2016-09-23 | 00:00:00 | 15,70 | 15,72 | 15,52 | 15,53 | 39.300 | | 2016-09-26 | 00:00:00 | 15,49 | 15,49 | 15,30 | 15,31 | 12.200 | | 2016-10-10 | 00:00:00 | 16,10 | 16,23 | 16,09 | 16,17 | 11.000 | | 2016-10-11 | 00:00:00 | 16,10 | 16,24 | 15,84 | 15,87 | 17.500 | | 2016-10-12 | 00:00:00 | 15,81 | 15,88 | 15,55 | 15,70 | 35.500 | | 2016-10-24 | 00:00:00 | 16,13 | 16,25 | 16,03 | 16,10 | 9.500 | | 2016-11-07 | 00:00:00 | 15,65 | 15,87 | 15,65 | 15,83 | 38.600 | | 2016-11-08 | 00:00:00 | 15,80 | 15,97 | 15,66 | 15,86 | 27.900 | | 2016-11-09 | 00:00:00 | 14,86 | 15,95 | 14,86 | 15,82 | 111.200 | | 2016-11-10 | 00:00:00 | 15,96 | 16,22 | 15,35 | 15,48 | 57.500 | | 2016-11-11 | 00:00:00 | 15,50 | 15,56 | 15,10 | 15,36 | 20.900 | | 2016-11-17 | 00:00:00 | 15,90 | 15,90 | 15,50 | 15,71 | 26.700 | | 2016-11-18 | 00:00:00 | 15,74 | 16,01 | 15,74 | 15,99 | 33.200 | | 2016-11-21 | 00:00:00 | 16,01 | 16,19 | 15,98 | 16,08 | 59.000 | | 2016-11-22 | 00:00:00 | 16,24 | 16,52 | 16,19 | 16,35 | 23.600 | | 2016-11-23 | 00:00:00 | 16,03 | 16,84 | 16,00 | 16,78 | 104.400 | | 2016-11-28 | 00:00:00 | 16,03 | 16,05 | 15,90 | 15,94 | 10.000 | | 2016-12-06 | 00:00:00 | 16,01 | 16,25 | 15,88 | 16,01 | 26.300 | | 2016-12-07 | 00:00:00 | 16,12 | 16,28 | 15,95 | 16,20 | 11.600 | | 2016-12-20 | 00:00:00 | 16,59 | 16,63 | 16,45 | 16,52 | 16.100 | | 2016-12-21 | 00:00:00 | 16,56 | 16,66 | 16,56 | 16,59 | 25.100 | | 2016-12-26 | 00:00:00 | 16,55 | 16,55 | 16,55 | 16,55 | 0 | | 2016-12-27 | 00:00:00 | 16,51 | 16,67 | 16,51 | 16,63 | 11.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
