|
 INFINEON TECHNOLO - [Ticker: IFX.F] |     | | Last Trade | 24.44 | Last Trade Time | 2017-11-01 - 23:34:00 | | Variation | +0.91 (+3.87%) | Open | 23.84 | | High | 24.69 | Low | 23.84 | | Volume | 62,534 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 24.40 x 400,000 - 24.50 x 400,000 | | Former Close | 23.53 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | IFX.F quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-12-27 | 11,100 | 16.51 | 16.67 | 16.51 | 16.63 | 00:00:00 | | 2016-12-28 | 11,500 | 16.64 | 16.77 | 16.60 | 16.72 | 00:00:00 | | 2016-12-29 | 15,500 | 16.64 | 16.68 | 16.56 | 16.56 | 00:00:00 | | 2017-01-02 | 12,000 | 16.48 | 16.65 | 16.32 | 16.55 | 00:00:00 | | 2017-01-16 | 7,700 | 16.51 | 16.53 | 16.36 | 16.42 | 00:00:00 | | 2017-01-17 | 6,200 | 16.40 | 16.44 | 16.33 | 16.44 | 00:00:00 | | 2017-01-18 | 6,200 | 16.40 | 16.60 | 16.40 | 16.54 | 00:00:00 | | 2017-01-19 | 7,400 | 16.58 | 16.58 | 16.39 | 16.40 | 00:00:00 | | 2017-01-20 | 2,700 | 16.37 | 16.50 | 16.37 | 16.46 | 00:00:00 | | 2017-01-23 | 17,100 | 16.45 | 16.45 | 16.25 | 16.35 | 00:00:00 | | 2017-01-24 | 8,900 | 16.39 | 16.42 | 16.32 | 16.41 | 00:00:00 | | 2017-01-25 | 19,200 | 16.49 | 16.90 | 16.49 | 16.90 | 00:00:00 | | 2017-01-31 | 17,900 | 17.03 | 17.18 | 16.90 | 17.04 | 00:00:00 | | 2017-02-01 | 8,400 | 17.08 | 17.28 | 16.95 | 17.22 | 00:00:00 | | 2017-02-02 | 67,100 | 17.26 | 17.71 | 17.22 | 17.54 | 00:00:00 | | 2017-02-03 | 45,500 | 17.52 | 17.89 | 17.52 | 17.80 | 00:00:00 | | 2017-02-13 | 30,900 | 17.12 | 17.15 | 16.95 | 17.00 | 00:00:00 | | 2017-02-14 | 10,800 | 17.04 | 17.08 | 16.90 | 17.05 | 00:00:00 | | 2017-02-15 | 11,600 | 17.09 | 17.27 | 17.01 | 17.27 | 00:00:00 | | 2017-02-20 | 23,000 | 17.10 | 17.12 | 16.81 | 16.95 | 00:00:00 | | 2017-02-21 | 17,500 | 16.91 | 17.31 | 16.89 | 17.21 | 00:00:00 | | 2017-02-22 | 21,200 | 17.24 | 17.42 | 17.24 | 17.27 | 00:00:00 | | 2017-02-23 | 42,700 | 17.32 | 17.53 | 17.26 | 17.42 | 00:00:00 | | 2017-02-24 | 30,800 | 17.37 | 17.46 | 16.80 | 17.00 | 00:00:00 | | 2017-03-02 | 16,400 | 17.33 | 17.37 | 17.23 | 17.26 | 00:00:00 | | 2017-03-03 | 3,900 | 17.31 | 17.31 | 17.18 | 17.20 | 00:00:00 | | 2017-03-06 | 10,200 | 17.18 | 17.18 | 16.94 | 16.98 | 00:00:00 | | 2017-03-08 | 14,900 | 17.08 | 17.22 | 16.99 | 17.03 | 00:00:00 | | 2017-03-09 | 16,100 | 17.00 | 17.00 | 16.80 | 16.98 | 00:00:00 | | 2017-03-17 | 8,900 | 17.69 | 17.73 | 17.52 | 17.70 | 00:00:00 | | 2017-03-21 | 9,600 | 17.60 | 17.60 | 17.01 | 17.13 | 00:00:00 | | 2017-03-22 | 11,000 | 17.05 | 17.12 | 16.85 | 17.12 | 00:00:00 | | 2017-03-27 | 31,300 | 18.50 | 18.71 | 18.40 | 18.69 | 00:00:00 | | 2017-04-03 | 24,000 | 19.20 | 19.31 | 18.94 | 19.04 | 00:00:00 | | 2017-04-10 | 4,900 | 18.76 | 18.89 | 18.68 | 18.82 | 00:00:00 | | 2017-04-17 | 0 | 18.53 | 18.53 | 18.53 | 18.53 | 00:00:00 | | 2017-04-20 | 3,000 | 18.24 | 18.55 | 18.21 | 18.55 | 00:00:00 | | 2017-04-21 | 30,300 | 18.53 | 18.53 | 18.27 | 18.32 | 00:00:00 | | 2017-04-24 | 38,400 | 18.60 | 19.00 | 18.58 | 18.88 | 00:00:00 | | 2017-05-01 | 0 | 19.02 | 19.02 | 19.02 | 19.02 | 00:00:00 | | 2017-05-02 | 10,500 | 19.00 | 19.06 | 18.94 | 18.99 | 00:00:00 | | 2017-05-03 | 14,100 | 18.95 | 19.08 | 18.84 | 19.05 | 00:00:00 | | 2017-05-04 | 55,000 | 18.84 | 18.90 | 18.52 | 18.65 | 00:00:00 | | 2017-05-05 | 32,800 | 18.64 | 18.97 | 18.64 | 18.97 | 00:00:00 | | 2017-05-11 | 7,400 | 19.01 | 19.09 | 19.00 | 19.09 | 00:00:00 | | 2017-05-12 | 8,000 | 19.07 | 19.16 | 18.97 | 19.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
