Mercados españoles cerrados en 6 hrs 58 min
IBEX 35
11.241,30 -34,70 (-0,31%) Euro Stoxx 50
5.006,88 -23,47 (-0,47%) Dólar/Euro
1,0841 -0,0020 (-0,18%) Petróleo Brent
84,98 +0,76 (+0,90%) Oro
2.349,30 -7,20 (-0,31%) Bitcoin EUR
62.621,19 -60,32 (-0,10%)
Infineon Technologies AG (IFX.SW)
Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
A partir del 04:11PM CEST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 27 may 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 24 may 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 23 may 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 22 may 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 21 may 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 17 may 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 16 may 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 15 may 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 14 may 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 13 may 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 10 may 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 08 may 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 07 may 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 06 may 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 03 may 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 02 may 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 30 abr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 29 abr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 26 abr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 25 abr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 24 abr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 23 abr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 22 abr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 19 abr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 18 abr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 17 abr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 16 abr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 15 abr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 12 abr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 11 abr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 10 abr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 09 abr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 08 abr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 05 abr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 04 abr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 03 abr 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 02 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 27 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 26 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 25 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 22 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 21 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 20 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 19 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 18 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 15 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 14 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 13 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 12 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 11 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 08 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 07 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 06 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 05 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 04 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 01 mar 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 29 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 28 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 27 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 26 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 26 feb 2024 | 0.333634 Dividendo | |||||
| 23 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 22 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 21 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 20 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 19 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 16 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 15 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 14 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 13 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 12 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 09 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 08 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 07 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 06 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 05 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 02 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 01 feb 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 31 ene 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 30 ene 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 29 ene 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 26 ene 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 25 ene 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | - | - | - | - | - | - |
| 22 ene 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 19 ene 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 18 ene 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 17 ene 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 16 ene 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 15 ene 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 12 ene 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 11 ene 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | 40.800 |
| 10 ene 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | 2876 |
| 09 ene 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | 37.400 |
| 08 ene 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 05 ene 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 04 ene 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.