(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 | | 2016-12-27 | 00:00:00 | 16,51 | 16,67 | 16,51 | 16,63 | 11.100 | | 2016-12-28 | 00:00:00 | 16,64 | 16,77 | 16,60 | 16,72 | 11.500 | | 2016-12-29 | 00:00:00 | 16,64 | 16,68 | 16,56 | 16,56 | 15.500 | | 2017-01-02 | 00:00:00 | 16,48 | 16,65 | 16,32 | 16,55 | 12.000 | | 2017-01-16 | 00:00:00 | 16,51 | 16,53 | 16,36 | 16,42 | 7.700 | | 2017-01-17 | 00:00:00 | 16,40 | 16,44 | 16,33 | 16,44 | 6.200 | | 2017-01-18 | 00:00:00 | 16,40 | 16,60 | 16,40 | 16,54 | 6.200 | | 2017-01-19 | 00:00:00 | 16,58 | 16,58 | 16,39 | 16,40 | 7.400 | | 2017-01-20 | 00:00:00 | 16,37 | 16,50 | 16,37 | 16,46 | 2.700 | | 2017-01-23 | 00:00:00 | 16,45 | 16,45 | 16,25 | 16,35 | 17.100 | | 2017-01-24 | 00:00:00 | 16,39 | 16,42 | 16,32 | 16,41 | 8.900 | | 2017-01-25 | 00:00:00 | 16,49 | 16,90 | 16,49 | 16,90 | 19.200 | | 2017-01-31 | 00:00:00 | 17,03 | 17,18 | 16,90 | 17,04 | 17.900 | | 2017-02-01 | 00:00:00 | 17,08 | 17,28 | 16,95 | 17,22 | 8.400 | | 2017-02-02 | 00:00:00 | 17,26 | 17,71 | 17,22 | 17,54 | 67.100 | | 2017-02-03 | 00:00:00 | 17,52 | 17,89 | 17,52 | 17,80 | 45.500 | | 2017-02-13 | 00:00:00 | 17,12 | 17,15 | 16,95 | 17,00 | 30.900 | | 2017-02-14 | 00:00:00 | 17,04 | 17,08 | 16,90 | 17,05 | 10.800 | | 2017-02-15 | 00:00:00 | 17,09 | 17,27 | 17,01 | 17,27 | 11.600 | | 2017-02-20 | 00:00:00 | 17,10 | 17,12 | 16,81 | 16,95 | 23.000 | | 2017-02-21 | 00:00:00 | 16,91 | 17,31 | 16,89 | 17,21 | 17.500 | | 2017-02-22 | 00:00:00 | 17,24 | 17,42 | 17,24 | 17,27 | 21.200 | | 2017-02-23 | 00:00:00 | 17,32 | 17,53 | 17,26 | 17,42 | 42.700 | | 2017-02-24 | 00:00:00 | 17,37 | 17,46 | 16,80 | 17,00 | 30.800 | | 2017-03-02 | 00:00:00 | 17,33 | 17,37 | 17,23 | 17,26 | 16.400 | | 2017-03-03 | 00:00:00 | 17,31 | 17,31 | 17,18 | 17,20 | 3.900 | | 2017-03-06 | 00:00:00 | 17,18 | 17,18 | 16,94 | 16,98 | 10.200 | | 2017-03-08 | 00:00:00 | 17,08 | 17,22 | 16,99 | 17,03 | 14.900 | | 2017-03-09 | 00:00:00 | 17,00 | 17,00 | 16,80 | 16,98 | 16.100 | | 2017-03-17 | 00:00:00 | 17,69 | 17,73 | 17,52 | 17,70 | 8.900 | | 2017-03-21 | 00:00:00 | 17,60 | 17,60 | 17,01 | 17,13 | 9.600 | | 2017-03-22 | 00:00:00 | 17,05 | 17,12 | 16,85 | 17,12 | 11.000 | | 2017-03-27 | 00:00:00 | 18,50 | 18,71 | 18,40 | 18,69 | 31.300 | | 2017-04-03 | 00:00:00 | 19,20 | 19,31 | 18,94 | 19,04 | 24.000 | | 2017-04-10 | 00:00:00 | 18,76 | 18,89 | 18,68 | 18,82 | 4.900 | | 2017-04-17 | 00:00:00 | 18,53 | 18,53 | 18,53 | 18,53 | 0 | | 2017-04-20 | 00:00:00 | 18,24 | 18,55 | 18,21 | 18,55 | 3.000 | | 2017-04-21 | 00:00:00 | 18,53 | 18,53 | 18,27 | 18,32 | 30.300 | | 2017-04-24 | 00:00:00 | 18,60 | 19,00 | 18,58 | 18,88 | 38.400 | | 2017-05-01 | 00:00:00 | 19,02 | 19,02 | 19,02 | 19,02 | 0 | | 2017-05-02 | 00:00:00 | 19,00 | 19,06 | 18,94 | 18,99 | 10.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
