Vocento 15 años 17 de Octubre, 11:34 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

INFINEON TEC (IFX)INFINEON TEC (IFX)

-0,07-0,32 %
21,73

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
17/07/2017 19,400 19,145 -0,60 19,685 19,135 4.986.042
14/07/2017 19,200 19,260 0,36 19,285 19,085 2.162.751
13/07/2017 19,320 19,190 -0,36 19,345 19,150 3.139.346
12/07/2017 18,835 19,260 2,88 19,320 18,815 5.577.169
11/07/2017 18,735 18,720 0,40 18,925 18,645 4.990.314
10/07/2017 18,820 18,645 -0,11 18,905 18,625 3.024.057
07/07/2017 18,575 18,665 0,43 18,715 18,435 3.630.560
06/07/2017 18,800 18,585 -0,40 18,800 18,295 4.297.642
05/07/2017 18,560 18,660 0,73 18,730 18,445 4.008.892
04/07/2017 18,530 18,525 -0,48 18,660 18,450 2.754.159
03/07/2017 18,545 18,615 0,70 18,835 18,490 4.181.934
30/06/2017 18,350 18,485 0,71 18,810 18,255 5.843.879
29/06/2017 19,200 18,355 -3,65 19,265 18,265 6.875.905
28/06/2017 18,950 19,050 -0,70 19,130 18,725 5.003.754
27/06/2017 19,505 19,185 -2,12 19,595 19,155 5.244.542
26/06/2017 19,775 19,600 -0,31 19,870 19,600 2.766.244
23/06/2017 19,550 19,660 0,28 19,715 19,385 2.636.249
22/06/2017 19,725 19,605 -0,31 19,760 19,520 2.679.681
21/06/2017 19,750 19,665 -0,68 19,775 19,565 3.102.479
20/06/2017 20,145 19,800 -1,10 20,405 19,785 4.626.549
19/06/2017 19,940 20,020 1,26 20,145 19,745 3.540.436
16/06/2017 19,400 19,770 2,44 19,815 19,295 7.922.552
15/06/2017 19,580 19,300 -1,68 19,620 19,100 5.645.794
14/06/2017 19,750 19,630 0,00 19,940 19,630 5.171.974
13/06/2017 19,515 19,630 1,19 19,910 19,445 7.514.769
12/06/2017 19,870 19,400 -4,83 19,880 18,925 14.372.070
09/06/2017 20,200 20,385 1,17 20,450 20,145 3.644.462
08/06/2017 20,360 20,150 -0,79 20,485 20,150 3.292.771
07/06/2017 20,050 20,310 0,94 20,430 19,995 3.346.306
06/06/2017 20,050 20,120 0,12 20,275 19,940 3.983.189
02/06/2017 19,870 20,095 1,64 20,190 19,850 3.726.792
01/06/2017 19,690 19,770 0,41 19,780 19,570 2.620.780
31/05/2017 19,790 19,690 -0,48 19,940 19,600 4.755.199
30/05/2017 19,610 19,785 0,71 19,850 19,560 3.262.391
29/05/2017 19,630 19,645 -0,13 19,670 19,545 1.513.280
26/05/2017 19,730 19,670 -0,30 19,765 19,520 2.020.666
25/05/2017 19,620 19,730 0,89 19,755 19,355 3.254.342
24/05/2017 19,240 19,555 1,80 19,635 19,175 4.543.491
23/05/2017 19,065 19,210 0,71 19,235 19,040 2.675.628
22/05/2017 19,330 19,075 -0,96 19,335 18,900 3.679.760
19/05/2017 19,150 19,260 0,86 19,330 19,055 4.100.709
18/05/2017 19,120 19,095 -0,39 19,120 18,605 6.981.181
17/05/2017 19,450 19,170 -1,97 19,590 19,075 5.406.513
16/05/2017 19,580 19,555 -0,03 19,665 19,450 3.684.478
15/05/2017 19,300 19,560 2,73 19,620 19,225 5.282.439
12/05/2017 19,065 19,040 -0,21 19,235 18,940 2.956.975
11/05/2017 19,085 19,080 0,13 19,140 18,970 4.393.804
10/05/2017 18,740 19,055 1,74 19,170 18,735 5.764.369
09/05/2017 18,700 18,730 0,29 18,840 18,625 3.605.068
08/05/2017 18,885 18,675 -0,56 18,885 18,545 4.748.186
05/05/2017 18,620 18,780 0,97 18,860 18,595 4.314.427
04/05/2017 18,670 18,600 -2,26 18,865 18,520 7.386.507
03/05/2017 18,965 19,030 0,24 19,090 18,810 4.140.706
02/05/2017 19,020 18,985 -0,08 19,100 18,885 3.493.781
28/04/2017 18,910 19,000 0,08 19,105 18,870 3.429.041
27/04/2017 19,050 18,985 -0,50 19,235 18,910 4.579.215
26/04/2017 18,885 19,080 1,01 19,195 18,785 4.197.271
25/04/2017 18,920 18,890 -0,24 19,140 18,800 3.647.103
24/04/2017 18,560 18,935 3,75 19,005 18,520 5.051.192
21/04/2017 18,520 18,250 -1,46 18,555 18,235 4.483.412
20/04/2017 18,250 18,520 1,17 18,540 18,160 3.752.882
19/04/2017 18,395 18,305 -0,14 18,560 18,230 3.740.188
18/04/2017 18,550 18,330 -1,13 18,605 18,235 3.474.704
13/04/2017 18,430 18,540 0,32 18,595 18,280 3.098.012
12/04/2017 18,515 18,480 -0,22 18,625 18,365 4.051.842
11/04/2017 18,680 18,520 -1,52 18,755 18,405 5.019.209
10/04/2017 18,805 18,805 0,00 18,940 18,660 2.913.719
07/04/2017 18,770 18,805 -0,53 18,895 18,685 3.324.585
06/04/2017 18,800 18,905 0,00 18,905 18,660 3.741.054
05/04/2017 19,030 18,905 -0,92 19,155 18,845 4.088.791
04/04/2017 18,965 19,080 0,61 19,080 18,680 4.186.740
03/04/2017 19,230 18,965 -0,94 19,260 18,950 4.622.782
31/03/2017 19,075 19,145 0,08 19,225 19,015 3.638.021
30/03/2017 19,050 19,130 0,53 19,135 18,870 3.499.187
29/03/2017 19,200 19,030 -0,63 19,230 18,795 6.117.902
28/03/2017 18,840 19,150 2,46 19,150 18,765 4.613.372
27/03/2017 18,520 18,690 -0,08 18,750 18,370 6.836.706
24/03/2017 17,115 18,705 9,35 18,745 17,080 15.474.444
23/03/2017 17,130 17,105 0,06 17,235 17,060 3.323.875
22/03/2017 16,930 17,095 -0,55 17,135 16,790 4.613.596
21/03/2017 17,690 17,190 -2,36 17,695 17,170 4.280.630
20/03/2017 17,600 17,605 -0,62 17,675 17,505 2.676.230
17/03/2017 17,655 17,715 0,31 17,735 17,510 5.425.901
16/03/2017 17,645 17,660 0,91 17,740 17,485 4.737.418
15/03/2017 17,475 17,500 0,32 17,560 17,355 3.073.450
14/03/2017 17,150 17,445 1,51 17,485 17,115 4.697.520
13/03/2017 16,980 17,185 1,09 17,330 16,925 5.334.519
10/03/2017 17,070 17,000 0,21 17,250 16,970 3.598.208
09/03/2017 17,000 16,965 -0,53 17,000 16,790 3.606.611
08/03/2017 16,955 17,055 0,77 17,225 16,930 3.419.579
07/03/2017 16,955 16,925 -0,18 17,050 16,915 2.224.514
06/03/2017 17,155 16,955 -1,54 17,175 16,900 3.073.623
03/03/2017 17,290 17,220 -0,75 17,330 17,145 2.404.618
02/03/2017 17,395 17,350 -0,09 17,415 17,220 2.513.061
01/03/2017 16,900 17,365 3,36 17,375 16,875 5.433.825
28/02/2017 17,035 16,800 -1,26 17,065 16,555 5.700.253
27/02/2017 16,950 17,015 0,62 17,035 16,855 3.189.770
24/02/2017 17,430 16,910 -2,93 17,520 16,800 5.754.600
23/02/2017 17,345 17,420 0,72 17,550 17,300 4.263.042
22/02/2017 17,315 17,295 0,26 17,450 17,260 3.522.842
21/02/2017 16,910 17,250 1,74 17,315 16,870 4.402.304
20/02/2017 17,065 16,955 -0,26 17,065 16,780 2.418.537
17/02/2017 17,030 17,000 -1,48 17,075 16,900 4.809.299
16/02/2017 17,225 17,255 0,32 17,325 17,170 5.199.539
15/02/2017 17,075 17,200 1,30 17,205 17,000 4.589.925
14/02/2017 17,010 16,980 -0,12 17,025 16,885 3.093.639
13/02/2017 17,080 17,000 -0,26 17,105 16,980 3.872.774
10/02/2017 17,050 17,045 0,32 17,175 17,005 5.472.513
09/02/2017 16,950 16,990 -2,36 17,080 16,675 8.850.296
08/02/2017 17,610 17,400 -0,57 17,780 17,335 4.312.484
07/02/2017 17,585 17,500 -0,57 17,780 17,495 4.535.070
06/02/2017 17,875 17,600 -0,87 17,965 17,590 5.985.120
03/02/2017 17,610 17,755 1,17 17,900 17,525 5.270.316
02/02/2017 17,360 17,550 2,33 17,750 17,330 7.318.641
01/02/2017 16,980 17,150 0,94 17,295 16,965 4.812.830
31/01/2017 17,035 16,990 -0,35 17,170 16,935 4.506.189
30/01/2017 17,115 17,050 -0,50 17,190 17,020 3.312.685
27/01/2017 17,055 17,135 0,82 17,135 16,880 3.328.013
26/01/2017 16,915 16,995 0,80 17,245 16,915 4.850.077
25/01/2017 16,545 16,860 2,74 16,920 16,545 6.204.381
24/01/2017 16,270 16,410 0,71 16,430 16,270 3.087.437
23/01/2017 16,345 16,295 -1,00 16,410 16,250 2.898.896
20/01/2017 16,420 16,460 0,27 16,505 16,385 3.823.051
19/01/2017 16,540 16,415 -0,64 16,555 16,385 2.856.410
18/01/2017 16,450 16,520 0,92 16,615 16,395 3.575.999
17/01/2017 16,370 16,370 -0,12 16,500 16,295 3.125.606
16/01/2017 16,400 16,390 -0,85 16,530 16,305 2.697.509
13/01/2017 16,400 16,530 1,10 16,540 16,400 2.796.723
12/01/2017 16,395 16,350 -0,73 16,545 16,310 3.681.358
11/01/2017 16,450 16,470 0,12 16,545 16,305 3.423.210
10/01/2017 16,320 16,450 0,92 16,595 16,320 3.436.699
09/01/2017 16,335 16,300 0,49 16,440 16,265 3.832.968
06/01/2017 16,210 16,220 -0,34 16,265 16,065 3.083.505
05/01/2017 16,310 16,275 -0,58 16,380 16,210 2.659.112
04/01/2017 16,610 16,370 -1,39 16,645 16,295 3.795.852
03/01/2017 16,560 16,600 0,42 16,835 16,560 3.853.360
02/01/2017 16,450 16,530 0,12 16,660 16,320 2.165.265
30/12/2016 16,620 16,510 -0,51 16,690 16,510 1.801.830
29/12/2016 16,610 16,595 -0,72 16,665 16,565 1.375.716
28/12/2016 16,645 16,715 0,51 16,775 16,615 2.210.371
27/12/2016 16,595 16,630 0,54 16,680 16,545 1.213.808
23/12/2016 16,430 16,540 0,18 16,570 16,425 2.059.985
22/12/2016 16,595 16,510 -0,78 16,680 16,445 2.755.379
21/12/2016 16,575 16,640 0,06 16,670 16,535 2.620.736
20/12/2016 16,645 16,630 0,12 16,650 16,440 2.636.691
19/12/2016 16,370 16,610 1,44 16,660 16,370 3.777.268
16/12/2016 16,390 16,375 -0,09 16,490 16,315 5.430.257
15/12/2016 15,820 16,390 4,00 16,425 15,820 7.387.207
14/12/2016 15,875 15,760 -1,38 15,985 15,720 3.630.816
13/12/2016 16,030 15,980 -0,09 16,175 15,870 4.477.516
12/12/2016 16,215 15,995 -1,23 16,270 15,945 4.088.932
09/12/2016 16,400 16,195 -1,28 16,590 16,175 4.182.341
08/12/2016 16,205 16,405 1,52 16,435 16,030 3.725.272
07/12/2016 16,185 16,160 0,91 16,250 15,925 4.861.577
06/12/2016 16,050 16,015 1,49 16,270 15,835 6.865.066
05/12/2016 15,250 15,780 2,97 15,945 15,200 4.747.786
02/12/2016 15,295 15,325 -0,78 15,480 15,130 4.352.970
01/12/2016 15,670 15,445 -2,12 15,795 15,325 5.449.616
30/11/2016 15,960 15,780 -1,47 16,000 15,735 7.903.552
29/11/2016 15,940 16,015 0,09 16,085 15,905 3.116.781
28/11/2016 15,920 16,000 -0,12 16,060 15,885 4.134.505
25/11/2016 16,405 16,020 -2,14 16,405 15,980 5.066.902
24/11/2016 16,950 16,370 -2,56 17,030 16,250 6.666.959
23/11/2016 16,050 16,800 2,41 16,845 15,980 11.845.599
22/11/2016 16,260 16,405 1,39 16,535 16,135 5.701.040
21/11/2016 16,060 16,180 1,09 16,205 15,935 4.645.576
18/11/2016 15,790 16,005 1,62 16,015 15,750 6.004.394
17/11/2016 15,700 15,750 -1,22 15,860 15,365 6.187.252
16/11/2016 15,880 15,945 0,85 15,990 15,770 3.427.252
15/11/2016 15,505 15,810 2,20 15,835 15,425 3.266.268
14/11/2016 15,500 15,470 0,81 15,780 15,440 4.556.532
11/11/2016 15,510 15,345 -0,42 15,560 15,055 4.782.327
10/11/2016 15,945 15,410 -2,99 16,235 15,320 6.510.294
09/11/2016 15,050 15,885 0,47 15,900 14,910 7.768.742
08/11/2016 15,780 15,810 0,19 15,850 15,670 2.626.986
07/11/2016 15,765 15,780 1,94 15,840 15,625 2.523.339
04/11/2016 15,500 15,480 -0,16 15,645 15,345 3.287.652
03/11/2016 15,585 15,505 -0,48 15,660 15,455 3.113.994
02/11/2016 15,865 15,580 -2,38 15,910 15,565 3.863.222
01/11/2016 16,450 15,960 -2,42 16,480 15,945 3.303.532
31/10/2016 16,195 16,355 0,74 16,390 16,175 3.720.113
28/10/2016 16,180 16,235 -0,28 16,305 16,030 2.627.966
27/10/2016 15,900 16,280 2,04 16,470 15,890 5.498.809
26/10/2016 16,035 15,955 -0,53 16,075 15,785 2.784.332
25/10/2016 16,040 16,040 -0,03 16,135 15,815 3.410.454
24/10/2016 16,210 16,045 -0,83 16,255 16,035 2.556.706
21/10/2016 15,995 16,180 1,41 16,250 15,960 3.535.117
20/10/2016 16,175 15,955 -1,05 16,180 15,840 3.035.948
19/10/2016 16,015 16,125 0,19 16,175 15,990 3.136.116
18/10/2016 15,955 16,095 1,93 16,095 15,920 3.381.352
publicidad