Mercados españoles cerrados
S&P 500
5.020,06 -51,57 (-1,02%) Nasdaq
15.489,98 -222,77 (-1,42%) NIKKEI 225
37.628,48 -831,60 (-2,16%) Dólar/Euro
1,0722 +0,0021 (+0,19%) Petróleo Brent
87,81 -0,21 (-0,24%) Bitcoin EUR
59.883,46 -407,05 (-0,68%)
Infineon Technologies AG (IFX.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:40PM CEST
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 30,50 | 32,90 | 30,42 | 32,56 | 32,56 | 9.818.584 |
| 24 abr 2024 | 32,50 | 32,50 | 31,33 | 31,43 | 31,43 | 9.134.155 |
| 23 abr 2024 | 30,00 | 30,09 | 29,66 | 29,81 | 29,81 | 5.505.302 |
| 22 abr 2024 | 30,15 | 30,55 | 29,78 | 29,81 | 29,81 | 5.021.424 |
| 19 abr 2024 | 30,31 | 30,57 | 30,12 | 30,14 | 30,14 | 5.660.217 |
| 18 abr 2024 | 31,30 | 31,38 | 30,32 | 30,89 | 30,89 | 5.267.723 |
| 17 abr 2024 | 31,66 | 32,05 | 31,39 | 31,50 | 31,50 | 3.395.233 |
| 16 abr 2024 | 31,69 | 32,14 | 31,35 | 32,09 | 32,09 | 4.078.338 |
| 15 abr 2024 | 32,05 | 32,94 | 32,04 | 32,35 | 32,35 | 4.664.400 |
| 12 abr 2024 | 33,39 | 33,47 | 31,85 | 32,06 | 32,06 | 4.636.445 |
| 11 abr 2024 | 33,50 | 33,69 | 32,60 | 32,80 | 32,80 | 4.020.570 |
| 10 abr 2024 | 34,16 | 34,44 | 33,42 | 33,59 | 33,59 | 6.147.316 |
| 09 abr 2024 | 32,35 | 33,83 | 32,35 | 33,54 | 33,54 | 6.895.925 |
| 08 abr 2024 | 31,58 | 32,52 | 31,50 | 32,33 | 32,33 | 4.053.741 |
| 05 abr 2024 | 31,36 | 31,83 | 31,30 | 31,60 | 31,60 | 4.784.653 |
| 04 abr 2024 | 31,51 | 32,03 | 31,33 | 31,88 | 31,88 | 4.115.006 |
| 03 abr 2024 | 31,23 | 31,77 | 30,92 | 31,51 | 31,51 | 5.296.014 |
| 02 abr 2024 | 31,55 | 31,87 | 30,65 | 30,77 | 30,77 | 4.743.381 |
| 28 mar 2024 | 31,67 | 31,84 | 31,31 | 31,51 | 31,51 | 4.602.198 |
| 27 mar 2024 | 31,34 | 31,57 | 31,09 | 31,48 | 31,48 | 3.598.568 |
| 26 mar 2024 | 30,73 | 31,74 | 30,70 | 31,35 | 31,35 | 3.656.432 |
| 25 mar 2024 | 31,21 | 31,32 | 30,66 | 30,88 | 30,88 | 4.224.110 |
| 22 mar 2024 | 31,60 | 31,60 | 31,09 | 31,22 | 31,22 | 4.008.375 |
| 21 mar 2024 | 32,15 | 32,17 | 31,46 | 31,89 | 31,89 | 4.628.551 |
| 20 mar 2024 | 31,36 | 31,61 | 30,69 | 31,00 | 31,00 | 4.465.573 |
| 19 mar 2024 | 31,68 | 32,09 | 31,19 | 31,32 | 31,32 | 5.562.838 |
| 18 mar 2024 | 32,26 | 32,38 | 31,77 | 32,00 | 32,00 | 5.635.588 |
| 15 mar 2024 | 33,30 | 33,38 | 31,75 | 31,91 | 31,91 | 18.947.241 |
| 14 mar 2024 | 34,99 | 35,20 | 33,63 | 33,96 | 33,96 | 5.440.484 |
| 13 mar 2024 | 35,30 | 35,42 | 34,78 | 34,89 | 34,89 | 4.579.476 |
| 12 mar 2024 | 33,88 | 35,04 | 33,78 | 34,88 | 34,88 | 4.402.099 |
| 11 mar 2024 | 33,65 | 33,85 | 33,10 | 33,73 | 33,73 | 4.811.810 |
| 08 mar 2024 | 35,02 | 35,13 | 34,25 | 34,29 | 34,29 | 5.160.008 |
| 07 mar 2024 | 33,61 | 34,87 | 33,31 | 34,87 | 34,87 | 5.407.682 |
| 06 mar 2024 | 33,35 | 33,95 | 33,22 | 33,83 | 33,83 | 4.291.965 |
| 05 mar 2024 | 33,31 | 33,78 | 32,97 | 33,16 | 33,16 | 4.171.657 |
| 04 mar 2024 | 34,31 | 34,33 | 33,44 | 33,58 | 33,58 | 3.641.357 |
| 01 mar 2024 | 33,60 | 34,06 | 33,33 | 33,99 | 33,99 | 4.461.640 |
| 29 feb 2024 | 33,24 | 33,51 | 32,81 | 33,10 | 33,10 | 5.853.136 |
| 28 feb 2024 | 34,27 | 34,27 | 32,94 | 33,17 | 33,17 | 6.488.738 |
| 27 feb 2024 | 33,26 | 34,65 | 33,24 | 34,56 | 34,56 | 4.458.440 |
| 26 feb 2024 | 32,85 | 33,40 | 32,67 | 33,22 | 33,22 | 3.182.174 |
| 26 feb 2024 | 0.35 Dividendo | |||||
| 23 feb 2024 | 33,62 | 34,02 | 33,04 | 33,10 | 32,75 | 3.833.087 |
| 22 feb 2024 | 33,96 | 34,53 | 33,48 | 33,61 | 33,25 | 5.381.637 |
| 21 feb 2024 | 32,99 | 33,31 | 32,58 | 32,90 | 32,55 | 3.744.507 |
| 20 feb 2024 | 32,88 | 33,03 | 32,28 | 32,56 | 32,22 | 3.741.267 |
| 19 feb 2024 | 33,12 | 33,34 | 33,04 | 33,14 | 32,79 | 1.555.069 |
| 16 feb 2024 | 33,69 | 34,01 | 32,85 | 33,46 | 33,11 | 4.963.059 |
| 15 feb 2024 | 33,28 | 33,88 | 33,24 | 33,34 | 32,99 | 4.046.968 |
| 14 feb 2024 | 32,52 | 32,99 | 32,42 | 32,99 | 32,65 | 3.654.068 |
| 13 feb 2024 | 33,90 | 33,97 | 32,13 | 32,56 | 32,22 | 6.935.413 |
| 12 feb 2024 | 33,83 | 34,34 | 33,79 | 34,26 | 33,90 | 3.356.553 |
| 09 feb 2024 | 33,10 | 34,09 | 33,07 | 33,64 | 33,28 | 4.747.221 |
| 08 feb 2024 | 32,28 | 33,46 | 31,74 | 33,15 | 32,80 | 6.881.241 |
| 07 feb 2024 | 33,00 | 33,19 | 31,70 | 31,88 | 31,54 | 8.476.622 |
| 06 feb 2024 | 33,83 | 34,92 | 33,15 | 33,60 | 33,24 | 8.966.397 |
| 05 feb 2024 | 33,58 | 34,90 | 33,39 | 34,65 | 34,29 | 6.300.409 |
| 02 feb 2024 | 33,43 | 33,85 | 33,13 | 33,60 | 33,25 | 3.350.395 |
| 01 feb 2024 | 33,70 | 34,31 | 33,26 | 33,38 | 33,03 | 3.363.743 |
| 31 ene 2024 | 33,99 | 34,02 | 33,58 | 33,74 | 33,39 | 3.404.848 |
| 30 ene 2024 | 33,90 | 34,38 | 33,58 | 34,22 | 33,86 | 3.588.656 |
| 29 ene 2024 | 34,12 | 34,23 | 33,40 | 33,52 | 33,17 | 3.002.826 |
| 26 ene 2024 | 33,91 | 34,54 | 33,86 | 34,35 | 33,98 | 3.714.972 |
| 25 ene 2024 | 34,06 | 34,97 | 34,03 | 34,65 | 34,28 | 4.441.999 |
| 24 ene 2024 | 34,51 | 35,21 | 34,05 | 34,90 | 34,54 | 5.507.891 |
| 23 ene 2024 | 34,79 | 35,06 | 34,62 | 34,82 | 34,45 | 2.752.245 |
| 22 ene 2024 | 35,00 | 35,10 | 34,51 | 34,65 | 34,29 | 3.703.159 |
| 19 ene 2024 | 34,40 | 34,72 | 34,13 | 34,19 | 33,83 | 3.811.806 |
| 18 ene 2024 | 33,40 | 34,13 | 33,17 | 34,10 | 33,74 | 5.071.346 |
| 17 ene 2024 | 32,93 | 33,24 | 32,37 | 32,53 | 32,19 | 4.234.796 |
| 16 ene 2024 | 33,41 | 33,70 | 33,03 | 33,62 | 33,26 | 3.369.919 |
| 15 ene 2024 | 34,00 | 34,32 | 33,65 | 33,81 | 33,45 | 2.743.890 |
| 12 ene 2024 | 34,67 | 34,83 | 34,09 | 34,26 | 33,90 | 3.219.400 |
| 11 ene 2024 | 35,17 | 35,24 | 34,05 | 34,27 | 33,91 | 3.645.395 |
| 10 ene 2024 | 35,40 | 35,46 | 34,33 | 34,78 | 34,42 | 4.514.351 |
| 09 ene 2024 | 35,60 | 35,64 | 34,84 | 35,20 | 34,83 | 3.465.761 |
| 08 ene 2024 | 35,00 | 35,92 | 34,90 | 35,83 | 35,45 | 2.707.585 |
| 05 ene 2024 | 34,50 | 35,30 | 34,39 | 35,13 | 34,76 | 3.156.824 |
| 04 ene 2024 | 35,59 | 35,80 | 33,75 | 34,92 | 34,55 | 7.003.267 |
| 03 ene 2024 | 36,44 | 36,89 | 35,33 | 35,65 | 35,27 | 3.901.725 |
| 02 ene 2024 | 37,80 | 38,03 | 36,78 | 37,06 | 36,67 | 2.733.145 |
| 29 dic 2023 | 37,74 | 37,81 | 37,60 | 37,80 | 37,40 | 1.154.724 |
| 28 dic 2023 | 38,13 | 38,17 | 37,53 | 37,67 | 37,27 | 1.549.306 |
| 27 dic 2023 | 37,97 | 38,10 | 37,86 | 37,99 | 37,59 | 1.583.103 |
| 22 dic 2023 | 37,65 | 37,82 | 37,47 | 37,62 | 37,22 | 2.208.677 |
| 21 dic 2023 | 37,48 | 37,97 | 37,02 | 37,87 | 37,46 | 2.699.277 |
| 20 dic 2023 | 38,00 | 38,13 | 37,60 | 37,76 | 37,37 | 3.098.558 |
| 19 dic 2023 | 38,17 | 38,38 | 38,03 | 38,06 | 37,66 | 3.453.168 |
| 18 dic 2023 | 38,19 | 38,68 | 37,67 | 37,95 | 37,55 | 4.026.610 |
| 15 dic 2023 | 38,53 | 39,35 | 38,44 | 38,92 | 38,50 | 9.978.637 |
| 14 dic 2023 | 37,56 | 38,65 | 37,41 | 38,38 | 37,97 | 7.397.518 |
| 13 dic 2023 | 37,24 | 37,40 | 37,01 | 37,04 | 36,65 | 2.417.494 |
| 12 dic 2023 | 37,25 | 37,39 | 36,97 | 37,15 | 36,75 | 2.768.993 |
| 11 dic 2023 | 36,92 | 37,21 | 36,83 | 36,90 | 36,51 | 3.391.520 |
| 08 dic 2023 | 36,65 | 37,30 | 36,44 | 37,16 | 36,77 | 3.770.698 |
| 07 dic 2023 | 36,44 | 36,58 | 36,24 | 36,43 | 36,04 | 2.954.604 |
| 06 dic 2023 | 36,45 | 36,94 | 36,40 | 36,81 | 36,42 | 4.648.618 |
| 05 dic 2023 | 35,77 | 36,17 | 35,59 | 35,90 | 35,53 | 4.775.725 |
| 04 dic 2023 | 36,03 | 36,38 | 35,76 | 36,01 | 35,62 | 3.320.367 |
| *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.