Mercados españoles cerrados en 3 hrs 36 min
IBEX 35
11.048,60 +135,80 (+1,24%) Euro Stoxx 50
4.974,77 +68,44 (+1,39%) Dólar/Euro
1,0763 +0,0014 (+0,13%) Petróleo Brent
86,26 +0,02 (+0,02%) Oro
2.354,50 +21,10 (+0,90%) Bitcoin EUR
56.021,86 -2.250,99 (-3,86%)
Infineon Technologies AG (IFXD.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en EUR
Añadir a la lista de favoritos
A partir del 12:49PM BST. Mercado abierto.
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 34,79 | 34,96 | 34,72 | 34,72 | 34,72 | 164 |
| 02 jul 2024 | 34,19 | 34,58 | 33,92 | 34,16 | 34,16 | 17.830 |
| 01 jul 2024 | 34,39 | 34,40 | 34,22 | 34,33 | 34,33 | 1512 |
| 28 jun 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | 306 |
| 27 jun 2024 | 34,43 | 34,49 | 33,88 | 34,12 | 34,12 | 2714 |
| 26 jun 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
| 25 jun 2024 | 33,19 | 33,67 | 33,16 | 33,66 | 33,66 | 3281 |
| 24 jun 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
| 21 jun 2024 | 34,30 | 34,30 | 33,68 | 34,08 | 34,08 | 2653 |
| 20 jun 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | 66 |
| 19 jun 2024 | 35,37 | 35,42 | 34,52 | 34,66 | 34,66 | 4083 |
| 18 jun 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | 312 |
| 17 jun 2024 | 36,59 | 36,59 | 36,16 | 36,16 | 36,16 | 1281 |
| 14 jun 2024 | 36,97 | 36,97 | 36,60 | 36,60 | 36,60 | 1570 |
| 13 jun 2024 | 38,74 | 38,74 | 37,92 | 37,92 | 37,92 | 532 |
| 12 jun 2024 | 38,38 | 38,56 | 38,38 | 38,50 | 38,50 | 1367 |
| 11 jun 2024 | 37,47 | 37,64 | 37,47 | 37,47 | 37,47 | 715 |
| 10 jun 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | 296 |
| 07 jun 2024 | 36,95 | 37,47 | 36,95 | 37,47 | 37,47 | 937 |
| 06 jun 2024 | 37,27 | 37,34 | 36,55 | 36,72 | 36,72 | 951 |
| 05 jun 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | - |
| 04 jun 2024 | 37,33 | 37,33 | 36,90 | 36,90 | 36,90 | 1099 |
| 03 jun 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
| 31 may 2024 | 36,61 | 36,77 | 36,61 | 36,77 | 36,77 | 337 |
| 30 may 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
| 29 may 2024 | 37,95 | 37,95 | 37,58 | 37,58 | 37,58 | 916 |
| 28 may 2024 | 38,29 | 38,34 | 38,29 | 38,34 | 38,34 | 422 |
| 24 may 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,79 | - |
| 23 may 2024 | 38,26 | 38,26 | 37,63 | 37,79 | 37,79 | 1703 |
| 22 may 2024 | 36,39 | 37,53 | 36,18 | 37,53 | 37,53 | 7890 |
| 21 may 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
| 20 may 2024 | 37,51 | 37,51 | 37,44 | 37,47 | 37,47 | 16 |
| 17 may 2024 | 36,60 | 36,88 | 36,20 | 36,88 | 36,88 | 3548 |
| 16 may 2024 | 37,47 | 37,81 | 37,25 | 37,25 | 37,25 | 1177 |
| 15 may 2024 | 37,27 | 38,01 | 37,27 | 38,01 | 38,01 | 668 |
| 14 may 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
| 13 may 2024 | 37,81 | 37,83 | 37,10 | 37,17 | 37,17 | 2339 |
| 10 may 2024 | 37,16 | 38,13 | 37,16 | 37,84 | 37,84 | 3705 |
| 09 may 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
| 08 may 2024 | 36,32 | 36,32 | 35,70 | 35,70 | 35,70 | 6027 |
| 07 may 2024 | 33,50 | 36,50 | 33,50 | 36,29 | 36,29 | 22.354 |
| 03 may 2024 | 31,67 | 32,00 | 31,60 | 32,00 | 32,00 | 1723 |
| 02 may 2024 | 32,15 | 32,20 | 32,15 | 32,20 | 32,20 | 714 |
| 01 may 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| 30 abr 2024 | 33,39 | 33,39 | 32,58 | 32,60 | 32,60 | 3131 |
| 29 abr 2024 | 33,22 | 33,22 | 32,81 | 32,84 | 32,84 | 3640 |
| 26 abr 2024 | 32,97 | 33,19 | 32,56 | 32,96 | 32,96 | 10.629 |
| 25 abr 2024 | 32,55 | 32,55 | 32,44 | 32,44 | 32,44 | 507 |
| 24 abr 2024 | 32,21 | 32,21 | 31,36 | 31,41 | 31,41 | 14.238 |
| 23 abr 2024 | 29,92 | 29,92 | 29,69 | 29,81 | 29,81 | 3767 |
| 22 abr 2024 | 30,05 | 30,08 | 29,84 | 29,84 | 29,84 | 2105 |
| 19 abr 2024 | 30,42 | 30,46 | 30,13 | 30,13 | 30,13 | 3519 |
| 18 abr 2024 | 30,60 | 30,94 | 30,60 | 30,94 | 30,94 | 858 |
| 17 abr 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | 358 |
| 16 abr 2024 | 31,69 | 31,80 | 31,41 | 31,80 | 31,80 | 1429 |
| 15 abr 2024 | 32,74 | 32,81 | 32,44 | 32,44 | 32,44 | 968 |
| 12 abr 2024 | 33,02 | 33,02 | 31,90 | 31,99 | 31,99 | 2388 |
| 11 abr 2024 | 33,28 | 33,28 | 32,65 | 32,66 | 32,66 | 2519 |
| 10 abr 2024 | 34,12 | 34,21 | 33,96 | 33,47 | 33,47 | 4076 |
| 09 abr 2024 | 33,12 | 33,70 | 33,12 | 33,60 | 33,60 | 5799 |
| 08 abr 2024 | 31,82 | 32,49 | 31,82 | 32,49 | 32,49 | 539 |
| 05 abr 2024 | 31,42 | 31,73 | 31,42 | 31,54 | 31,54 | 1152 |
| 04 abr 2024 | 31,40 | 31,68 | 31,40 | 31,68 | 31,68 | 1533 |
| 03 abr 2024 | 31,08 | 31,72 | 31,08 | 31,58 | 31,58 | 3110 |
| 02 abr 2024 | 31,65 | 31,65 | 30,75 | 30,78 | 30,78 | 802 |
| 28 mar 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 31,29 | - |
| 27 mar 2024 | 31,26 | 31,29 | 31,26 | 31,29 | 31,29 | 708 |
| 26 mar 2024 | 30,93 | 31,67 | 30,93 | 31,47 | 31,47 | 1745 |
| 25 mar 2024 | 31,08 | 31,08 | 30,68 | 30,97 | 30,97 | 3018 |
| 22 mar 2024 | 31,43 | 31,43 | 31,33 | 31,33 | 31,33 | 1052 |
| 21 mar 2024 | 31,95 | 32,03 | 31,60 | 31,90 | 31,90 | 1130 |
| 20 mar 2024 | 31,14 | 31,32 | 30,72 | 31,01 | 31,01 | 2692 |
| 19 mar 2024 | 31,89 | 32,03 | 31,24 | 31,47 | 31,47 | 1232 |
| 18 mar 2024 | 32,22 | 32,22 | 31,84 | 32,11 | 32,11 | 3186 |
| 15 mar 2024 | 33,26 | 33,26 | 31,83 | 31,88 | 31,88 | 15.050 |
| 14 mar 2024 | 34,75 | 34,75 | 33,66 | 33,91 | 33,91 | 5831 |
| 13 mar 2024 | 35,17 | 35,25 | 34,80 | 34,85 | 34,85 | 2707 |
| 12 mar 2024 | 34,03 | 35,01 | 33,98 | 34,80 | 34,80 | 1125 |
| 11 mar 2024 | 33,65 | 33,82 | 33,16 | 33,76 | 33,76 | 4081 |
| 08 mar 2024 | 34,71 | 34,92 | 34,33 | 34,33 | 34,33 | 3198 |
| 07 mar 2024 | 33,46 | 34,62 | 33,46 | 34,62 | 34,62 | 1246 |
| 06 mar 2024 | 33,34 | 33,88 | 33,34 | 33,81 | 33,81 | 8318 |
| 05 mar 2024 | 33,57 | 33,70 | 32,99 | 33,09 | 33,09 | 1154 |
| 04 mar 2024 | 33,66 | 33,70 | 33,56 | 33,64 | 33,64 | 2041 |
| 01 mar 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | 294 |
| 29 feb 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
| 28 feb 2024 | 33,81 | 33,83 | 32,96 | 33,08 | 33,08 | 1416 |
| 27 feb 2024 | 33,67 | 34,65 | 33,67 | 34,57 | 34,57 | 2445 |
| 26 feb 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
| 26 feb 2024 | 0.35 Dividendo | |||||
| 23 feb 2024 | 33,17 | 33,23 | 33,11 | 33,11 | 32,76 | 1228 |
| 22 feb 2024 | 34,48 | 34,48 | 34,04 | 34,05 | 33,69 | 798 |
| 21 feb 2024 | 32,99 | 33,03 | 32,99 | 33,03 | 32,68 | 337 |
| 20 feb 2024 | 32,73 | 32,73 | 32,44 | 32,68 | 32,34 | 1905 |
| 19 feb 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,06 | - |
| 16 feb 2024 | 33,62 | 33,62 | 33,05 | 33,42 | 33,06 | 2352 |
| 15 feb 2024 | 33,71 | 33,71 | 33,59 | 33,59 | 33,23 | 665 |
| 14 feb 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,21 | - |
| 13 feb 2024 | 33,16 | 33,16 | 32,23 | 32,56 | 32,21 | 7129 |
| 12 feb 2024 | 33,99 | 34,27 | 33,99 | 34,27 | 33,91 | 3978 |
| *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.