Mercados españoles cerrados en 54 mins
IBEX 35
11.551,30 +151,10 (+1,33%) Euro Stoxx 50
4.850,26 +36,18 (+0,75%) Dólar/Euro
1,1091 +0,0015 (+0,13%) Petróleo Brent
73,23 +1,26 (+1,75%) Oro
2.605,00 +24,40 (+0,95%) Bitcoin EUR
52.270,04 -482,79 (-0,92%)
Infineon Technologies AG (IFX.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 04:21PM CEST. Mercado abierto.
Intervalo de fechas:
13 sept 2023 - 13 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 29,39 | 29,84 | 29,20 | 29,80 | 29,80 | 1.340.428 |
| 12 sept 2024 | 29,61 | 29,93 | 29,25 | 29,25 | 29,25 | 2.943.718 |
| 11 sept 2024 | 28,83 | 29,08 | 28,50 | 28,88 | 28,88 | 2.757.498 |
| 10 sept 2024 | 29,27 | 29,33 | 28,37 | 28,52 | 28,52 | 3.389.602 |
| 09 sept 2024 | 29,31 | 29,66 | 29,01 | 29,24 | 29,24 | 2.673.859 |
| 06 sept 2024 | 30,04 | 30,17 | 28,98 | 28,98 | 28,98 | 4.209.581 |
| 05 sept 2024 | 29,77 | 30,36 | 29,70 | 30,05 | 30,05 | 2.412.653 |
| 04 sept 2024 | 30,48 | 30,68 | 29,78 | 30,09 | 30,09 | 4.071.885 |
| 03 sept 2024 | 32,85 | 32,94 | 31,20 | 31,28 | 31,28 | 3.769.479 |
| 02 sept 2024 | 32,82 | 32,90 | 31,98 | 32,82 | 32,82 | 2.161.680 |
| 30 ago 2024 | 32,50 | 33,14 | 32,36 | 33,00 | 33,00 | 4.948.265 |
| 29 ago 2024 | 32,37 | 33,11 | 32,10 | 32,86 | 32,86 | 2.470.761 |
| 28 ago 2024 | 32,50 | 32,68 | 32,26 | 32,35 | 32,35 | 2.572.553 |
| 27 ago 2024 | 32,03 | 32,60 | 31,98 | 32,39 | 32,39 | 2.077.970 |
| 26 ago 2024 | 32,00 | 32,38 | 31,87 | 32,14 | 32,14 | 1.507.134 |
| 23 ago 2024 | 32,04 | 32,37 | 31,65 | 32,20 | 32,20 | 2.650.116 |
| 22 ago 2024 | 32,08 | 32,45 | 32,03 | 32,12 | 32,12 | 1.968.641 |
| 21 ago 2024 | 31,69 | 32,55 | 31,60 | 32,11 | 32,11 | 3.166.508 |
| 20 ago 2024 | 31,98 | 32,06 | 31,52 | 31,64 | 31,64 | 1.928.914 |
| 19 ago 2024 | 31,48 | 31,75 | 31,35 | 31,56 | 31,56 | 1.959.526 |
| 16 ago 2024 | 32,04 | 32,26 | 31,55 | 31,55 | 31,55 | 3.584.675 |
| 15 ago 2024 | 30,57 | 31,69 | 30,47 | 31,66 | 31,66 | 4.080.729 |
| 14 ago 2024 | 30,61 | 30,76 | 30,20 | 30,38 | 30,38 | 1.864.465 |
| 13 ago 2024 | 30,58 | 30,59 | 30,01 | 30,30 | 30,30 | 2.185.749 |
| 12 ago 2024 | 30,38 | 30,50 | 30,18 | 30,28 | 30,28 | 2.101.810 |
| 09 ago 2024 | 30,55 | 30,80 | 30,09 | 30,17 | 30,17 | 2.641.825 |
| 08 ago 2024 | 29,89 | 30,35 | 29,73 | 30,32 | 30,32 | 3.690.718 |
| 07 ago 2024 | 29,91 | 30,83 | 29,57 | 30,37 | 30,37 | 3.729.501 |
| 06 ago 2024 | 30,00 | 30,33 | 29,25 | 29,74 | 29,74 | 5.633.198 |
| 05 ago 2024 | 28,00 | 30,48 | 27,80 | 29,92 | 29,92 | 8.435.325 |
| 02 ago 2024 | 29,92 | 30,23 | 29,10 | 29,53 | 29,53 | 6.632.170 |
| 01 ago 2024 | 32,35 | 32,44 | 30,86 | 31,10 | 31,10 | 4.288.979 |
| 31 jul 2024 | 32,50 | 32,62 | 31,96 | 32,05 | 32,05 | 3.838.675 |
| 30 jul 2024 | 31,53 | 31,95 | 31,45 | 31,60 | 31,60 | 3.214.319 |
| 29 jul 2024 | 30,95 | 31,73 | 30,63 | 31,42 | 31,42 | 4.136.138 |
| 26 jul 2024 | 30,42 | 31,16 | 30,13 | 30,73 | 30,73 | 3.294.869 |
| 25 jul 2024 | 31,00 | 31,07 | 30,11 | 30,48 | 30,48 | 8.366.481 |
| 24 jul 2024 | 32,90 | 33,33 | 32,53 | 32,59 | 32,59 | 3.143.925 |
| 23 jul 2024 | 33,75 | 33,85 | 32,88 | 33,07 | 33,07 | 4.326.477 |
| 22 jul 2024 | 33,11 | 34,53 | 33,11 | 34,21 | 34,21 | 3.051.881 |
| 19 jul 2024 | 34,60 | 34,72 | 33,02 | 33,10 | 33,10 | 4.551.932 |
| 18 jul 2024 | 34,90 | 35,04 | 33,99 | 34,47 | 34,47 | 2.984.941 |
| 17 jul 2024 | 35,00 | 35,69 | 34,65 | 34,93 | 34,93 | 2.946.206 |
| 16 jul 2024 | 35,51 | 35,72 | 35,15 | 35,24 | 35,24 | 1.551.438 |
| 15 jul 2024 | 35,99 | 36,19 | 35,41 | 35,74 | 35,74 | 2.086.420 |
| 12 jul 2024 | 35,07 | 36,26 | 34,90 | 36,08 | 36,08 | 2.774.252 |
| 11 jul 2024 | 35,66 | 36,04 | 35,24 | 35,30 | 35,30 | 2.283.656 |
| 10 jul 2024 | 35,21 | 35,44 | 35,00 | 35,40 | 35,40 | 2.276.233 |
| 09 jul 2024 | 35,82 | 35,85 | 34,76 | 34,98 | 34,98 | 2.781.781 |
| 08 jul 2024 | 35,67 | 36,25 | 35,49 | 35,71 | 35,71 | 2.386.226 |
| 05 jul 2024 | 35,26 | 36,23 | 35,26 | 35,78 | 35,78 | 3.213.070 |
| 04 jul 2024 | 35,33 | 35,44 | 34,71 | 34,98 | 34,98 | 2.044.738 |
| 03 jul 2024 | 34,70 | 34,99 | 34,42 | 34,73 | 34,73 | 3.264.656 |
| 02 jul 2024 | 34,30 | 34,58 | 33,88 | 34,14 | 34,14 | 3.340.695 |
| 01 jul 2024 | 34,87 | 34,88 | 34,13 | 34,37 | 34,37 | 2.745.520 |
| 28 jun 2024 | 34,16 | 34,97 | 33,90 | 34,31 | 34,31 | 3.684.955 |
| 27 jun 2024 | 34,51 | 34,58 | 33,85 | 33,99 | 33,99 | 3.237.582 |
| 26 jun 2024 | 34,38 | 35,11 | 34,19 | 34,37 | 34,37 | 3.163.951 |
| 25 jun 2024 | 33,30 | 34,21 | 32,97 | 34,07 | 34,07 | 3.558.921 |
| 24 jun 2024 | 33,94 | 34,35 | 33,72 | 34,01 | 34,01 | 2.893.428 |
| 21 jun 2024 | 34,26 | 34,59 | 33,66 | 33,94 | 33,94 | 10.936.499 |
| 20 jun 2024 | 34,89 | 35,16 | 34,53 | 34,99 | 34,99 | 4.548.021 |
| 19 jun 2024 | 35,76 | 35,88 | 34,49 | 34,69 | 34,69 | - |
| 18 jun 2024 | 36,47 | 36,55 | 35,60 | 35,99 | 35,99 | 3.559.599 |
| 17 jun 2024 | 36,81 | 37,19 | 36,08 | 36,15 | 36,15 | 3.216.631 |
| 14 jun 2024 | 38,01 | 38,06 | 36,42 | 36,50 | 36,50 | 4.580.273 |
| 13 jun 2024 | 38,78 | 38,81 | 37,76 | 37,93 | 37,93 | 4.069.532 |
| 12 jun 2024 | 37,77 | 38,65 | 37,53 | 38,51 | 38,51 | 3.278.093 |
| 11 jun 2024 | 37,62 | 37,79 | 37,37 | 37,65 | 37,65 | 2.219.509 |
| 10 jun 2024 | 38,00 | 38,01 | 37,31 | 37,72 | 37,72 | 2.148.111 |
| 07 jun 2024 | 36,80 | 38,21 | 36,78 | 38,01 | 38,01 | 3.817.408 |
| 06 jun 2024 | 37,83 | 37,90 | 36,47 | 36,66 | 36,66 | 2.992.281 |
| 05 jun 2024 | 36,95 | 37,49 | 36,49 | 37,22 | 37,22 | 3.127.750 |
| 04 jun 2024 | 36,91 | 37,54 | 36,68 | 36,71 | 36,71 | 3.196.628 |
| 03 jun 2024 | 37,44 | 37,81 | 36,90 | 36,92 | 36,92 | 2.417.530 |
| 31 may 2024 | 36,81 | 37,28 | 36,44 | 36,83 | 36,83 | 6.939.292 |
| 30 may 2024 | 36,85 | 37,35 | 36,73 | 37,08 | 37,08 | 1.859.044 |
| 29 may 2024 | 38,26 | 38,31 | 36,97 | 37,06 | 37,06 | 3.239.201 |
| 28 may 2024 | 38,18 | 38,40 | 37,96 | 38,28 | 38,28 | 2.477.692 |
| 27 may 2024 | 38,14 | 38,26 | 37,81 | 38,06 | 38,06 | 1.566.671 |
| 24 may 2024 | 37,44 | 38,01 | 37,32 | 38,01 | 38,01 | 2.410.659 |
| 23 may 2024 | 38,26 | 38,60 | 37,58 | 38,07 | 38,07 | 4.598.035 |
| 22 may 2024 | 36,31 | 37,81 | 36,12 | 37,71 | 37,71 | 4.663.403 |
| 21 may 2024 | 37,31 | 37,31 | 36,28 | 36,35 | 36,35 | 3.451.357 |
| 20 may 2024 | 36,86 | 37,53 | 36,83 | 37,49 | 37,49 | 1.736.706 |
| 17 may 2024 | 36,92 | 37,01 | 36,10 | 37,01 | 37,01 | 4.790.811 |
| 16 may 2024 | 38,20 | 38,22 | 37,10 | 37,10 | 37,10 | 4.758.466 |
| 15 may 2024 | 37,30 | 38,06 | 37,19 | 38,00 | 38,00 | 3.271.574 |
| 14 may 2024 | 37,25 | 37,33 | 36,72 | 37,20 | 37,20 | 3.067.776 |
| 13 may 2024 | 37,90 | 38,13 | 37,07 | 37,18 | 37,18 | 3.860.270 |
| 10 may 2024 | 36,92 | 38,15 | 36,92 | 38,00 | 38,00 | 6.893.861 |
| 09 may 2024 | 36,10 | 37,01 | 36,02 | 36,89 | 36,89 | 3.910.537 |
| 08 may 2024 | 36,27 | 36,81 | 35,61 | 36,06 | 36,06 | 5.462.738 |
| 07 may 2024 | 33,56 | 36,63 | 33,47 | 36,38 | 36,38 | 16.361.129 |
| 06 may 2024 | 31,50 | 32,26 | 31,50 | 32,22 | 32,22 | 3.783.613 |
| 03 may 2024 | 31,42 | 32,10 | 31,42 | 31,43 | 31,43 | 5.201.339 |
| 02 may 2024 | 32,19 | 32,49 | 31,33 | 31,33 | 31,33 | 4.476.265 |
| 30 abr 2024 | 33,35 | 33,49 | 32,54 | 32,72 | 32,72 | 3.734.557 |
| 29 abr 2024 | 33,12 | 33,24 | 32,51 | 32,80 | 32,80 | 2.845.541 |
| 26 abr 2024 | 32,85 | 33,19 | 32,47 | 33,03 | 33,03 | 4.754.203 |
| *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.