17 de Julio, 06:16 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

INFINEON TEC (IFX)INFINEON TEC (IFX)

0,231,05 %
22,15

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
16/07/2018 22,010 22,150 1,05 22,260 21,890 3.361.820
13/07/2018 21,870 21,920 0,78 22,280 21,870 4.689.724
12/07/2018 21,590 21,750 0,79 21,810 21,410 4.550.958
11/07/2018 21,840 21,580 -2,18 21,870 21,550 4.490.195
10/07/2018 21,990 22,060 1,05 22,160 21,870 4.828.559
09/07/2018 21,780 21,830 1,49 21,930 21,680 5.141.247
06/07/2018 21,650 21,510 0,23 21,680 21,190 5.016.492
05/07/2018 21,000 21,460 2,48 21,590 21,000 7.199.025
04/07/2018 21,000 20,940 -1,87 21,080 20,750 5.867.381
03/07/2018 21,550 21,340 0,14 21,690 21,110 6.369.105
02/07/2018 21,300 21,310 -2,38 21,660 21,120 7.281.753
29/06/2018 21,690 21,830 2,63 22,100 21,620 9.999.558
28/06/2018 22,020 21,270 -4,23 22,270 21,050 12.840.552
27/06/2018 22,220 22,210 0,73 22,450 21,970 8.182.025
26/06/2018 22,280 22,050 0,73 22,520 21,920 6.273.352
25/06/2018 22,990 21,890 -5,28 22,990 21,850 9.586.319
22/06/2018 23,650 23,110 -2,45 23,790 23,030 8.632.763
21/06/2018 24,410 23,690 -2,55 24,440 23,530 5.945.098
20/06/2018 24,500 24,310 0,00 24,650 24,090 4.833.355
19/06/2018 24,430 24,310 -2,13 24,440 24,020 5.643.258
18/06/2018 25,070 24,840 -1,08 25,140 24,630 3.829.336
15/06/2018 25,630 25,110 -1,49 25,760 25,060 9.547.152
14/06/2018 24,980 25,490 2,08 25,640 24,790 7.260.453
13/06/2018 24,830 24,970 1,46 25,050 24,710 4.632.213
12/06/2018 25,370 24,610 -2,03 25,430 24,440 5.605.226
11/06/2018 24,930 25,120 1,58 25,240 24,850 5.878.252
08/06/2018 24,260 24,730 0,69 25,110 23,850 10.477.451
07/06/2018 24,800 24,560 -0,61 24,930 24,410 4.011.475
06/06/2018 24,500 24,710 1,35 24,860 24,420 4.774.545
05/06/2018 23,820 24,380 2,70 24,680 23,790 7.103.180
04/06/2018 23,810 23,740 0,55 23,960 23,460 3.088.563
01/06/2018 23,550 23,610 0,47 23,770 23,340 3.922.932
31/05/2018 23,870 23,500 -1,43 23,900 23,360 4.182.336
30/05/2018 23,540 23,840 1,02 23,900 23,480 4.408.478
29/05/2018 23,540 23,600 -0,67 23,850 23,360 5.639.266
28/05/2018 23,950 23,760 -0,21 24,150 23,630 2.558.024
25/05/2018 23,930 23,810 0,25 24,000 23,670 4.480.020
24/05/2018 23,650 23,750 0,42 24,120 23,600 4.744.415
23/05/2018 24,010 23,650 -1,74 24,070 23,540 5.590.791
22/05/2018 24,070 24,070 0,29 24,320 24,030 3.885.839
18/05/2018 24,300 24,000 -1,48 24,380 23,790 5.358.702
17/05/2018 24,180 24,360 0,66 24,380 24,060 2.975.807
16/05/2018 24,170 24,200 0,41 24,370 23,940 3.466.671
15/05/2018 24,100 24,100 -0,12 24,560 23,950 6.188.413
14/05/2018 23,990 24,130 0,71 24,140 23,810 3.433.569
11/05/2018 23,920 23,960 0,21 24,290 23,850 4.347.963
10/05/2018 23,990 23,910 -0,04 24,100 23,790 3.535.044
09/05/2018 23,470 23,920 1,48 23,920 23,460 4.129.957
08/05/2018 23,520 23,570 0,21 23,600 23,210 4.440.782
07/05/2018 22,990 23,520 3,48 23,660 22,940 6.300.833
04/05/2018 22,500 22,730 2,62 22,940 22,400 7.580.997
03/05/2018 22,490 22,150 -0,36 22,650 21,960 7.359.542
02/05/2018 21,330 22,230 4,46 22,360 21,310 9.157.163
30/04/2018 21,540 21,280 -1,25 21,590 21,140 4.378.738
27/04/2018 21,790 21,550 -0,05 21,880 21,460 4.586.565
26/04/2018 21,230 21,560 1,55 21,680 21,110 6.414.547
25/04/2018 21,430 21,230 0,05 21,690 20,820 9.088.720
24/04/2018 21,190 21,220 -0,84 21,420 20,990 7.444.001
23/04/2018 21,060 21,400 1,42 21,400 20,960 4.448.880
20/04/2018 21,300 21,100 -1,49 21,390 21,000 6.707.885
19/04/2018 21,980 21,420 -2,10 21,980 21,290 4.992.174
18/04/2018 22,180 21,880 -1,22 22,290 21,660 4.468.750
17/04/2018 21,700 22,150 2,55 22,190 21,550 5.473.273
16/04/2018 21,700 21,600 -0,09 21,910 21,560 3.244.797
13/04/2018 21,900 21,620 -0,87 21,920 21,520 3.742.159
12/04/2018 21,270 21,810 2,35 21,840 21,200 4.408.243
11/04/2018 21,470 21,310 -0,37 21,570 21,050 3.853.136
10/04/2018 21,400 21,390 0,61 21,620 21,250 5.738.105
09/04/2018 21,270 21,260 0,38 21,380 20,960 3.578.831
06/04/2018 21,140 21,180 -0,84 21,300 20,960 4.342.329
05/04/2018 21,240 21,360 3,44 21,380 21,020 5.543.561
04/04/2018 21,390 20,650 -3,01 21,390 20,260 9.161.441
03/04/2018 21,290 21,290 -2,07 21,560 21,090 5.713.129
29/03/2018 21,700 21,740 0,83 21,910 21,390 6.152.373
28/03/2018 21,820 21,560 -4,01 21,930 21,310 10.448.206
27/03/2018 22,620 22,460 3,07 22,710 22,320 5.569.829
26/03/2018 22,210 21,790 -1,76 22,420 21,740 4.214.652
23/03/2018 22,170 22,180 -1,38 22,230 21,670 6.727.435
22/03/2018 22,830 22,490 -2,77 22,920 22,220 6.275.041
21/03/2018 23,080 23,130 0,57 23,170 22,930 3.732.115
20/03/2018 22,830 23,000 1,32 23,040 22,620 3.471.039
19/03/2018 23,090 22,700 -2,16 23,140 22,650 5.039.206
16/03/2018 23,320 23,200 -0,13 23,370 23,070 6.403.326
15/03/2018 23,150 23,230 1,35 23,360 22,930 4.718.918
14/03/2018 22,890 22,920 -0,61 23,220 22,840 4.023.295
13/03/2018 23,480 23,060 -1,96 23,530 22,860 5.823.968
12/03/2018 23,830 23,520 0,04 23,960 23,380 4.765.733
09/03/2018 23,330 23,510 0,81 23,600 23,250 5.028.812
08/03/2018 22,620 23,320 2,73 23,390 22,600 5.532.237
07/03/2018 22,250 22,700 1,16 22,850 22,150 6.159.536
06/03/2018 22,380 22,440 2,09 22,590 22,220 6.064.456
05/03/2018 21,200 21,980 2,85 22,030 21,200 5.098.904
02/03/2018 21,550 21,370 -1,97 21,590 21,190 6.904.560
01/03/2018 22,310 21,800 -2,68 22,360 21,630 7.271.769
28/02/2018 22,200 22,400 0,67 22,460 22,090 4.024.703
27/02/2018 22,400 22,250 -0,18 22,520 22,200 4.163.727
26/02/2018 22,430 22,290 0,13 22,480 22,120 4.177.083
23/02/2018 22,230 22,260 -0,18 22,290 21,990 3.871.764
22/02/2018 22,180 22,300 -0,36 22,360 21,840 5.086.428
21/02/2018 22,530 22,380 -0,58 22,530 22,170 3.629.060
20/02/2018 22,020 22,510 2,23 22,550 21,810 5.319.574
19/02/2018 22,220 22,020 0,00 22,250 21,880 3.651.254
16/02/2018 22,100 22,020 0,36 22,200 21,910 4.408.888
15/02/2018 22,170 21,940 0,27 22,270 21,720 5.781.735
14/02/2018 21,740 21,880 1,63 22,000 21,160 6.714.182
13/02/2018 21,910 21,530 -1,60 22,010 21,490 4.878.475
12/02/2018 21,800 21,880 2,20 22,260 21,720 8.061.433
09/02/2018 21,130 21,410 0,71 21,980 21,070 10.194.163
08/02/2018 22,280 21,260 -5,38 22,340 21,160 7.821.866
07/02/2018 22,440 22,470 1,58 22,620 21,950 7.884.097
06/02/2018 21,690 22,120 -2,38 22,410 21,270 10.463.445
05/02/2018 22,110 22,660 1,16 22,870 22,010 7.812.506
02/02/2018 23,000 22,400 -3,16 23,050 22,360 7.737.874
01/02/2018 23,530 23,130 -1,20 23,560 22,970 6.400.985
31/01/2018 22,930 23,410 -1,01 24,140 22,750 11.411.167
30/01/2018 23,750 23,650 -1,00 24,250 23,560 5.641.597
29/01/2018 24,380 23,890 -0,17 24,580 23,860 4.857.416
26/01/2018 23,760 23,930 0,93 23,970 23,530 4.317.241
25/01/2018 24,100 23,710 -1,13 24,380 23,550 7.137.843
24/01/2018 24,500 23,980 -3,77 24,740 23,980 9.261.252
23/01/2018 25,350 24,920 -0,28 25,370 24,760 3.740.266
22/01/2018 25,500 24,990 -1,46 25,500 24,910 4.102.011
19/01/2018 25,150 25,360 1,04 25,430 25,050 5.419.524
18/01/2018 24,500 25,100 5,55 25,390 24,260 9.831.742
17/01/2018 23,870 23,780 -0,88 24,270 23,690 5.242.761
16/01/2018 24,010 23,990 0,33 24,390 23,910 3.759.434
15/01/2018 24,150 23,910 -0,87 24,190 23,860 2.292.893
12/01/2018 24,050 24,120 0,50 24,140 23,720 4.016.127
11/01/2018 24,600 24,000 -2,32 24,730 23,980 4.692.422
10/01/2018 24,770 24,570 -1,44 24,820 24,440 3.761.111
09/01/2018 24,750 24,930 0,97 25,130 24,730 3.952.932
08/01/2018 24,550 24,690 1,35 24,750 24,450 4.415.816
05/01/2018 24,230 24,360 1,00 24,370 24,020 4.183.197
04/01/2018 24,000 24,120 1,17 24,200 23,820 4.878.603
03/01/2018 23,210 23,840 3,25 23,940 23,180 5.399.190
02/01/2018 22,950 23,090 1,12 23,200 22,510 3.593.808
29/12/2017 23,055 22,835 -1,00 23,145 22,835 2.212.688
28/12/2017 23,165 23,065 -0,60 23,230 23,045 1.847.246
27/12/2017 23,000 23,205 -0,04 23,245 22,840 2.974.954
22/12/2017 23,005 23,215 0,58 23,270 22,970 2.799.842
21/12/2017 22,875 23,080 0,98 23,240 22,855 3.333.459
20/12/2017 23,235 22,855 -1,21 23,340 22,740 4.443.059
19/12/2017 23,030 23,135 0,00 23,205 22,890 4.098.372
18/12/2017 23,000 23,135 1,92 23,280 23,000 4.434.851
15/12/2017 22,720 22,700 -0,46 22,830 22,590 6.074.695
14/12/2017 23,010 22,805 -1,38 23,025 22,555 4.394.106
13/12/2017 22,825 23,125 0,41 23,235 22,765 4.272.746
12/12/2017 23,000 23,030 0,55 23,210 22,795 3.568.234
11/12/2017 22,855 22,905 0,48 22,950 22,650 3.030.533
08/12/2017 22,850 22,795 0,80 22,985 22,740 4.556.819
07/12/2017 22,800 22,615 0,60 22,960 22,375 5.344.090
06/12/2017 22,160 22,480 -1,47 22,580 22,140 4.841.313
05/12/2017 22,000 22,815 1,99 22,875 21,890 7.678.384
04/12/2017 23,040 22,370 -0,69 23,105 22,200 6.851.895
01/12/2017 23,115 22,525 -2,91 23,180 22,020 8.445.269
30/11/2017 23,040 23,200 -0,09 23,575 23,000 10.922.599
29/11/2017 24,490 23,220 -4,54 24,665 23,120 8.278.164
28/11/2017 24,280 24,325 0,27 24,440 24,230 2.948.693
27/11/2017 24,565 24,260 -1,84 24,610 24,245 4.510.777
24/11/2017 24,625 24,715 0,49 24,985 24,505 2.917.751
23/11/2017 24,500 24,595 0,08 24,835 24,340 2.557.407
22/11/2017 25,330 24,575 -2,79 25,355 24,575 5.029.259
21/11/2017 24,485 25,280 3,29 25,445 24,410 6.237.066
20/11/2017 24,135 24,475 0,74 24,495 24,075 3.853.650
17/11/2017 24,600 24,295 -0,86 24,700 24,295 5.351.561
16/11/2017 23,920 24,505 3,46 24,540 23,805 5.672.216
15/11/2017 23,795 23,685 -1,02 23,855 23,225 8.075.750
14/11/2017 22,900 23,930 2,66 24,640 22,625 13.256.787
13/11/2017 23,580 23,310 -0,89 23,770 23,180 5.254.134
10/11/2017 23,290 23,520 1,05 23,765 22,825 6.600.627
09/11/2017 24,260 23,275 -3,76 24,290 23,275 8.192.568
08/11/2017 24,340 24,185 -0,47 24,455 24,185 4.299.638
07/11/2017 24,675 24,300 -0,86 24,745 24,205 4.329.858
06/11/2017 24,590 24,510 0,55 24,835 24,405 4.578.751
03/11/2017 24,200 24,375 1,71 24,440 24,095 4.748.461
02/11/2017 24,435 23,965 -2,12 24,445 23,660 9.427.659
01/11/2017 24,050 24,485 4,17 24,725 24,005 8.815.546
30/10/2017 23,425 23,505 0,75 23,615 23,385 3.924.935
27/10/2017 23,410 23,330 0,50 23,445 23,160 4.140.862
26/10/2017 22,675 23,215 2,47 23,245 22,675 5.087.560
25/10/2017 22,795 22,655 -0,74 22,890 22,560 3.397.187
24/10/2017 22,735 22,825 0,40 22,855 22,510 4.680.539
23/10/2017 22,600 22,735 1,20 22,770 22,495 2.751.390
20/10/2017 22,350 22,465 0,72 22,630 22,075 5.514.179
19/10/2017 22,300 22,305 0,54 22,390 21,930 3.938.396
18/10/2017 22,480 22,185 -0,83 22,665 22,155 4.794.725
17/10/2017 22,050 22,370 2,97 22,580 21,975 6.656.494
16/10/2017 21,850 21,725 -0,32 21,880 21,680 1.892.931
13/10/2017 21,655 21,795 0,67 21,825 21,610 2.821.749
12/10/2017 21,740 21,650 -0,30 21,830 21,530 2.675.817
11/10/2017 21,550 21,715 0,95 21,740 21,500 2.388.520
10/10/2017 21,675 21,510 -0,65 21,750 21,445 2.554.894
09/10/2017 21,745 21,650 0,00 21,835 21,550 2.721.895
06/10/2017 21,670 21,650 0,23 21,715 21,515 2.554.739
05/10/2017 21,730 21,600 -1,93 21,925 21,505 4.203.096
04/10/2017 22,100 22,025 0,59 22,125 21,740 4.576.580
02/10/2017 21,440 21,895 2,94 21,910 21,425 5.061.419
29/09/2017 21,085 21,270 1,19 21,270 21,050 3.786.470
28/09/2017 20,950 21,020 0,82 21,160 20,940 2.996.654
27/09/2017 20,570 20,850 1,81 20,895 20,525 2.831.077
26/09/2017 20,270 20,480 -0,27 20,565 20,215 3.690.014
25/09/2017 20,865 20,535 -1,68 20,955 20,470 3.305.369
22/09/2017 20,625 20,885 1,29 20,985 20,600 4.215.981
21/09/2017 20,685 20,620 0,22 20,710 20,485 2.208.851
20/09/2017 20,770 20,575 -1,34 20,800 20,540 2.774.686
19/09/2017 20,845 20,855 0,14 20,940 20,675 2.827.901
18/09/2017 20,655 20,825 1,56 20,865 20,620 2.911.736
15/09/2017 20,250 20,505 0,59 20,515 20,240 6.189.881
14/09/2017 20,105 20,385 -0,46 20,415 20,045 3.636.869
13/09/2017 20,455 20,480 -0,34 20,535 20,370 2.767.942
12/09/2017 20,450 20,550 0,98 20,735 20,415 3.356.167
11/09/2017 20,290 20,350 0,82 20,430 20,255 2.688.524
08/09/2017 20,060 20,185 0,32 20,210 20,000 2.580.282
07/09/2017 19,980 20,120 1,59 20,200 19,620 4.188.951
06/09/2017 19,620 19,805 0,18 19,930 19,565 2.587.261
05/09/2017 19,700 19,770 0,76 19,920 19,640 2.366.598
04/09/2017 19,590 19,620 -1,03 19,730 19,490 2.183.362
01/09/2017 19,415 19,825 2,35 19,950 19,415 4.872.265
31/08/2017 19,150 19,370 1,76 19,480 19,125 3.441.005
30/08/2017 19,070 19,035 0,48 19,120 18,920 2.046.039
29/08/2017 19,000 18,945 -1,43 19,060 18,785 3.859.743
28/08/2017 18,990 19,220 0,39 19,245 18,845 1.927.787
25/08/2017 19,060 19,145 0,50 19,345 19,035 2.991.472
24/08/2017 19,075 19,050 0,16 19,225 19,015 2.680.113
23/08/2017 19,005 19,020 0,03 19,165 18,960 2.421.679
22/08/2017 18,700 19,015 2,07 19,030 18,700 2.559.610
21/08/2017 18,750 18,630 -0,77 18,845 18,570 2.714.708
18/08/2017 18,850 18,775 -1,16 18,890 18,705 3.600.016
17/08/2017 19,060 18,995 -0,65 19,170 18,955 2.247.839
16/08/2017 19,140 19,120 0,34 19,200 19,075 2.462.128
15/08/2017 19,225 19,055 -0,31 19,240 18,975 2.500.454
14/08/2017 19,120 19,115 0,82 19,210 19,040 2.445.360
11/08/2017 18,965 18,960 -0,73 19,020 18,725 4.037.013
10/08/2017 19,170 19,100 -0,39 19,190 19,050 3.338.893
09/08/2017 19,025 19,175 0,24 19,265 18,830 4.558.930
08/08/2017 19,230 19,130 -0,55 19,270 19,055 3.345.455
07/08/2017 19,250 19,235 0,03 19,285 18,975 3.443.532
04/08/2017 18,630 19,230 3,81 19,255 18,595 7.252.185
03/08/2017 18,720 18,525 -0,96 18,775 18,480 4.094.932
02/08/2017 18,800 18,705 -0,08 19,120 18,670 5.639.619
01/08/2017 18,220 18,720 1,82 18,890 18,175 9.487.568
31/07/2017 18,375 18,385 -0,05 18,500 17,830 7.402.959
28/07/2017 18,375 18,395 -1,45 18,655 18,300 5.005.577
27/07/2017 18,700 18,665 -0,19 18,785 18,520 3.312.887
26/07/2017 18,560 18,700 1,63 18,725 18,345 4.823.423
25/07/2017 18,340 18,400 0,57 18,525 18,270 4.450.315
24/07/2017 18,570 18,295 -1,27 18,610 18,285 5.306.272
21/07/2017 19,080 18,530 -4,66 19,380 18,395 10.302.666
20/07/2017 19,535 19,435 0,08 19,665 19,260 4.056.067
19/07/2017 19,240 19,420 1,76 19,485 19,200 3.570.368
18/07/2017 19,075 19,085 -0,31 19,220 18,895 4.138.189
publicidad
publicidad