(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-07-02 | 00:00:00 | 15,05 | 15,15 | 14,52 | 14,60 | 158.000 | 2002-07-03 | 00:00:00 | 14,25 | 14,55 | 13,23 | 14,07 | 248.300 | 2002-07-04 | 00:00:00 | 14,60 | 14,90 | 14,42 | 14,90 | 145.100 | 2002-07-05 | 00:00:00 | 15,25 | 17,10 | 15,25 | 16,85 | 348.400 | 2002-07-08 | 00:00:00 | 16,65 | 17,60 | 16,40 | 16,80 | 232.600 | 2002-07-09 | 00:00:00 | 16,75 | 17,11 | 16,21 | 16,61 | 117.900 | 2002-07-10 | 00:00:00 | 16,20 | 16,59 | 15,51 | 15,76 | 175.400 | 2002-07-11 | 00:00:00 | 15,25 | 15,90 | 14,98 | 15,80 | 141.400 | 2002-07-12 | 00:00:00 | 17,10 | 17,10 | 16,20 | 16,60 | 184.100 | 2002-07-15 | 00:00:00 | 16,35 | 16,75 | 16,05 | 16,45 | 103.800 | 2002-07-16 | 00:00:00 | 16,95 | 17,12 | 15,70 | 17,10 | 158.600 | 2002-07-17 | 00:00:00 | 16,31 | 18,17 | 16,28 | 17,41 | 241.600 | 2002-07-18 | 00:00:00 | 17,70 | 18,28 | 17,50 | 17,60 | 177.200 | 2002-07-19 | 00:00:00 | 17,10 | 17,40 | 16,60 | 16,95 | 168.400 | 2002-07-22 | 00:00:00 | 16,88 | 16,95 | 15,53 | 15,90 | 182.000 | 2002-07-23 | 00:00:00 | 16,20 | 16,28 | 15,30 | 15,35 | 161.200 | 2002-07-24 | 00:00:00 | 14,90 | 15,65 | 13,55 | 15,27 | 363.100 | 2002-07-25 | 00:00:00 | 16,28 | 16,28 | 14,15 | 14,50 | 232.100 | 2002-07-26 | 00:00:00 | 13,98 | 14,28 | 13,16 | 13,98 | 309.000 | 2002-07-29 | 00:00:00 | 14,60 | 15,43 | 14,28 | 15,38 | 170.800 | 2002-07-30 | 00:00:00 | 15,45 | 15,45 | 14,70 | 15,15 | 158.100 | 2002-07-31 | 00:00:00 | 15,00 | 15,48 | 14,40 | 14,65 | 120.000 | 2002-08-01 | 00:00:00 | 14,70 | 14,98 | 13,05 | 13,50 | 209.400 | 2002-08-02 | 00:00:00 | 13,35 | 13,45 | 12,43 | 12,57 | 315.500 | 2002-08-05 | 00:00:00 | 13,00 | 13,10 | 11,63 | 11,80 | 234.800 | 2002-08-06 | 00:00:00 | 11,50 | 12,73 | 11,10 | 12,73 | 281.200 | 2002-08-07 | 00:00:00 | 12,75 | 12,99 | 11,90 | 12,15 | 187.000 | 2002-08-08 | 00:00:00 | 12,45 | 12,60 | 11,52 | 12,08 | 193.800 | 2002-08-09 | 00:00:00 | 12,55 | 12,72 | 11,95 | 12,22 | 172.300 | 2002-08-12 | 00:00:00 | 12,25 | 12,35 | 11,85 | 12,14 | 109.900 | 2002-08-13 | 00:00:00 | 12,20 | 12,20 | 11,43 | 11,80 | 178.000 | 2002-08-14 | 00:00:00 | 11,40 | 11,70 | 10,95 | 11,15 | 209.000 | 2002-08-15 | 00:00:00 | 11,50 | 11,90 | 11,22 | 11,25 | 267.000 | 2002-08-16 | 00:00:00 | 11,50 | 11,60 | 10,61 | 11,50 | 361.700 | 2002-08-19 | 00:00:00 | 11,60 | 12,99 | 11,55 | 12,99 | 320.200 | 2002-08-20 | 00:00:00 | 13,30 | 13,30 | 12,55 | 12,62 | 270.700 | 2002-08-21 | 00:00:00 | 12,80 | 13,19 | 12,35 | 12,79 | 254.900 | 2002-08-22 | 00:00:00 | 13,19 | 13,66 | 12,85 | 13,55 | 277.400 | 2002-08-23 | 00:00:00 | 13,68 | 13,68 | 12,63 | 12,71 | 256.600 | 2002-08-26 | 00:00:00 | 12,70 | 12,95 | 12,05 | 12,36 | 210.500 | 2002-08-27 | 00:00:00 | 12,40 | 12,42 | 11,82 | 12,06 | 285.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|