Cotización de los valores en bolsa

INFINEON TEC

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

- €

MÁXIMO

- €

MÁXIMO (52 SEMANAS)

43,85 €

VAR. 2022(%)

-39,16 %

VOL. DIARIO (TIT.)

ÚLT. SESIÓN

24,800 €

MÍNIMO

- €

MÍNIMO (52 SEMANAS)

20,68 €

VAR. 12 MESES(%)

-22,66 %

EFECTIVO

-€

15 últimas sesiones

05/07/2022
- Cierre
- 21,065
- Var. (%)
- -2,859%
06/07/2022
- Cierre
- 22,010
- Var. (%)
- 4,486%
07/07/2022
- Cierre
- 22,755
- Var. (%)
- 3,385%
08/07/2022
- Cierre
- 23,250
- Var. (%)
- 2,175%
11/07/2022
- Cierre
- 22,780
- Var. (%)
- -2,022%
12/07/2022
- Cierre
- 22,830
- Var. (%)
- 0,219%
13/07/2022
- Cierre
- 22,765
- Var. (%)
- -0,285%
14/07/2022
- Cierre
- 22,620
- Var. (%)
- -0,637%
15/07/2022
- Cierre
- 23,220
- Var. (%)
- 2,653%
18/07/2022
- Cierre
- 23,670
- Var. (%)
- 1,938%
19/07/2022
- Cierre
- 24,300
- Var. (%)
- 2,662%
20/07/2022
- Cierre
- 24,690
- Var. (%)
- 1,605%
21/07/2022
- Cierre
- 25,225
- Var. (%)
- 2,167%
22/07/2022
- Cierre
- 24,825
- Var. (%)
- -1,586%
25/07/2022
- Cierre
- 24,800
- Var. (%)
- -0,101%

0.92%

Rango de precios (12 M.)
Máximo
41,42

Mínimo
20,68

Ratios Económicos
Capitalización (MM€)
18.594

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	41,42
Mínimo 2022	20,68
Máximo 12 meses	43,85
Míximo 12 meses	20,68
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	18.594
Acciones en circulación (M)	749,74
Media títulos 3m	4.716.437
Media títulos 12m	4.691.933
Efectivo 3m	121.211.540
Efectivo 12m	152.682.408

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)	-
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
25/07/2022	24,800	-0,025	-0,101%	24,990	25,225	24,695	2.674.612
22/07/2022	24,825	-0,400	-1,586%	25,250	25,340	24,825	3.410.432
21/07/2022	25,225	0,535	2,167%	25,000	25,355	24,610	5.419.002
20/07/2022	24,690	0,390	1,605%	24,350	24,690	23,825	4.456.393
19/07/2022	24,300	0,630	2,662%	23,220	24,415	22,860	4.160.898
18/07/2022	23,670	0,450	1,938%	23,535	23,670	23,280	3.465.209
15/07/2022	23,220	0,600	2,653%	22,735	23,230	22,730	4.341.447
14/07/2022	22,620	-0,145	-0,637%	22,960	23,375	22,290	3.625.316
13/07/2022	22,765	-0,065	-0,285%	22,630	23,125	22,210	3.279.992
12/07/2022	22,830	0,050	0,219%	22,535	22,885	22,195	3.795.849
11/07/2022	22,780	-0,470	-2,022%	22,545	23,315	22,385	3.445.804
08/07/2022	23,250	0,495	2,175%	22,715	23,250	22,400	5.138.213
07/07/2022	22,755	0,745	3,385%	22,105	22,990	22,040	6.603.503
06/07/2022	22,010	0,945	4,486%	21,570	22,135	21,550	4.650.932
05/07/2022	21,065	-0,620	-2,859%	21,925	22,010	20,675	5.652.618
04/07/2022	21,685	-0,605	-2,714%	22,405	22,535	21,685	4.048.510
01/07/2022	22,290	-0,800	-3,465%	22,350	22,815	21,940	5.940.382
30/06/2022	23,090	-0,815	-3,409%	23,485	23,490	22,635	6.580.815
29/06/2022	23,905	-0,435	-1,787%	23,985	24,215	23,700	3.796.495
28/06/2022	24,340	-0,165	-0,673%	24,800	25,010	24,340	3.802.519
27/06/2022	24,505	0,445	1,850%	24,250	24,795	24,090	4.096.699
24/06/2022	24,060	0,705	3,019%	23,620	24,390	23,330	3.572.291
23/06/2022	23,355	-0,650	-2,708%	23,650	24,010	23,315	4.380.963
22/06/2022	24,005	-0,395	-1,619%	23,850	24,215	23,315	4.127.434
21/06/2022	24,400	0,305	1,266%	24,210	24,590	24,000	3.503.450
20/06/2022	24,095	0,360	1,517%	23,940	24,170	23,485	2.717.061
17/06/2022	23,735	0,305	1,302%	23,460	24,190	23,315	10.381.607
16/06/2022	23,430	-1,565	-6,261%	24,880	24,925	23,310	5.120.931
15/06/2022	24,995	0,725	2,987%	24,600	24,995	24,235	4.684.104
14/06/2022	24,270	-0,560	-2,255%	25,050	25,085	24,020	5.564.754
13/06/2022	24,830	-1,815	-6,812%	25,995	26,010	24,585	7.843.314
10/06/2022	26,645	-0,885	-3,215%	27,300	27,615	26,530	4.485.972
09/06/2022	27,530	-0,975	-3,420%	28,270	28,285	27,265	4.685.964
08/06/2022	28,505	-0,145	-0,506%	28,810	28,910	28,295	3.015.472
07/06/2022	28,650	-0,640	-2,185%	28,940	29,040	28,205	3.891.364
06/06/2022	29,290	0,290	1,000%	29,380	29,735	29,115	2.027.993
03/06/2022	29,000	-0,540	-1,828%	29,800	29,800	28,940	3.271.657
02/06/2022	29,540	0,640	2,215%	28,900	29,540	28,785	2.412.651
01/06/2022	28,900	-0,040	-0,138%	29,005	29,350	28,830	3.039.483
31/05/2022	28,940	-0,635	-2,147%	29,250	29,690	28,765	5.095.389
30/05/2022	29,575	0,570	1,965%	29,445	29,990	29,365	3.339.727
27/05/2022	29,005	1,285	4,636%	28,045	29,100	28,000	5.406.006
26/05/2022	27,720	0,875	3,259%	26,540	27,845	26,385	3.637.069
25/05/2022	26,845	-0,200	-0,740%	27,290	27,375	26,460	3.731.668
24/05/2022	27,045	-1,005	-3,583%	27,680	27,810	26,935	3.503.029
23/05/2022	28,050	0,325	1,172%	28,355	28,525	27,710	3.219.765
20/05/2022	27,725	-0,120	-0,431%	28,065	28,665	27,655	4.777.934
19/05/2022	27,845	0,105	0,379%	27,335	27,845	26,895	4.760.059
18/05/2022	27,740	-1,050	-3,647%	28,830	28,865	27,730	4.393.448
17/05/2022	28,790	0,535	1,893%	28,415	29,080	28,350	3.962.872
16/05/2022	28,255	-0,340	-1,189%	28,325	28,635	27,860	4.160.037
13/05/2022	28,595	0,995	3,605%	28,005	28,825	27,880	5.827.348
12/05/2022	27,600	0,835	3,120%	26,000	27,840	25,970	8.125.981
11/05/2022	26,765	1,005	3,901%	26,295	26,830	25,910	6.842.622
10/05/2022	25,760	0,115	0,448%	26,370	26,480	25,235	6.475.781
09/05/2022	25,645	-1,645	-6,028%	26,900	27,580	25,550	7.163.494
06/05/2022	27,290	-0,045	-0,165%	27,325	27,545	26,590	6.419.773
05/05/2022	27,335	0,050	0,183%	28,235	28,350	27,105	4.392.941
04/05/2022	27,285	-0,140	-0,510%	27,445	28,020	27,265	3.529.506
03/05/2022	27,425	0,665	2,485%	26,980	27,465	26,760	6.020.510
02/05/2022	26,760	-0,690	-2,514%	27,290	27,330	26,380	4.458.181
29/04/2022	27,450	0,115	0,421%	27,785	28,070	27,295	4.388.779
28/04/2022	27,335	0,510	1,901%	27,110	27,890	26,830	5.823.119
27/04/2022	26,825	-0,160	-0,593%	27,340	27,435	26,465	6.164.950
26/04/2022	26,985	-0,900	-3,228%	28,230	28,240	26,910	5.119.882
25/04/2022	27,885	-0,030	-0,107%	27,250	28,145	27,065	4.639.881
22/04/2022	27,915	-0,625	-2,190%	27,985	28,335	27,705	4.789.925
21/04/2022	28,540	0,220	0,777%	28,285	29,065	27,915	4.747.814
20/04/2022	28,320	0,640	2,312%	27,835	28,775	27,575	5.036.468
19/04/2022	27,680	0,825	3,072%	26,860	27,800	26,670	4.465.446
14/04/2022	26,855	-0,190	-0,703%	27,445	27,645	26,770	5.209.439
13/04/2022	27,045	0,150	0,558%	26,650	27,050	26,290	4.328.152
12/04/2022	26,895	-0,035	-0,130%	26,300	27,210	26,115	6.289.925
11/04/2022	26,930	-0,620	-2,250%	27,125	27,400	26,715	5.185.990
08/04/2022	27,550	-0,010	-0,036%	28,265	28,315	27,495	4.034.459
07/04/2022	27,560	-0,590	-2,096%	28,175	28,435	27,560	5.693.168
06/04/2022	28,150	-1,105	-3,777%	29,100	29,210	27,520	6.986.982
05/04/2022	29,255	-1,285	-4,208%	30,505	30,620	28,995	5.633.904
04/04/2022	30,540	-0,180	-0,586%	30,665	30,700	30,060	4.904.572
01/04/2022	30,720	-0,265	-0,855%	31,015	31,245	30,130	3.951.571
31/03/2022	30,985	-0,600	-1,900%	31,830	31,910	30,825	4.419.098
30/03/2022	31,585	-0,950	-2,920%	32,500	32,535	31,415	4.856.802
29/03/2022	32,535	1,385	4,446%	31,745	33,260	31,350	5.952.574
28/03/2022	31,150	-0,135	-0,432%	31,480	31,765	31,100	4.065.945
25/03/2022	31,285	0,715	2,339%	30,700	32,340	30,510	7.039.445
24/03/2022	30,570	0,535	1,781%	30,185	30,730	29,685	4.438.223
23/03/2022	30,035	-0,710	-2,309%	31,000	31,000	29,670	3.827.966
22/03/2022	30,745	0,545	1,805%	30,180	30,975	30,115	4.223.911
21/03/2022	30,200	-0,130	-0,429%	30,330	30,535	29,755	3.891.756
18/03/2022	30,330	0,460	1,540%	29,855	30,330	29,235	9.212.466
17/03/2022	29,870	-0,685	-2,242%	30,995	31,000	29,650	5.104.039
16/03/2022	30,555	2,305	8,159%	29,200	30,630	28,860	9.300.919
15/03/2022	28,250	0,235	0,839%	27,725	28,420	26,760	5.843.735
14/03/2022	28,015	0,240	0,864%	28,230	28,765	27,780	5.618.056
11/03/2022	27,775	0,280	1,018%	27,455	28,950	27,225	7.775.550
10/03/2022	27,495	-1,090	-3,813%	28,880	28,880	27,225	8.024.815
09/03/2022	28,585	2,100	7,929%	27,805	28,585	27,195	8.280.823
08/03/2022	26,485	-0,145	-0,544%	26,085	27,600	26,020	9.871.155
07/03/2022	26,630	-1,050	-3,793%	25,800	27,800	25,690	9.654.113
04/03/2022	27,680	-2,060	-6,927%	29,060	29,445	27,605	9.031.677

Nombre	Último	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
ADIDAS AG NA	176,020	-	-	-	-	36.826	17:35:03
AIRBUS	105,660	-	-	-	-	-	17:35:23
ALLIANZ SE N	174,420	-	-	-	-	79.623	17:35:22
BASF SE NA O	43,140	-	-	-	-	39.623	17:35:01
BAY.MOTOREN	77,970	-	-	-	-	51.007	17:35:19
BAYER AG NA	57,690	-	-	-	-	-	17:35:13
BEIERSDORF A	99,740	-	-	-	-	25.134	17:35:05
BRENNTAG SE	65,660	-	-	-	-	-	17:35:04
CONTINENTAL	70,880	-	-	-	-	11.464	17:35:22
COVESTRO AG	33,160	-	-	-	-	-	17:35:24
DAIMLER TRUC	25,465	-	-	-	-	-	17:35:18
DEUTSCHE BAN	8,351	-	-	-	-	4.430	17:35:08
DEUTSCHE BOE	161,600	-	-	-	-	31.512	17:35:01
DEUTSCHE POS	37,755	-	-	-	-	45.619	17:35:13
DT.TELEKOM A	18,182	-	-	-	-	80.931	17:35:15
E.ON SE NA O	8,430	-	-	-	-	-	17:35:10
FRESEN.MED.C	44,670	-	-	-	-	13.256	17:35:05
FRESENIUS SE	27,440	-	-	-	-	4.261	17:35:07
HANNOVER RUE	137,550	-	-	-	-	16.589	17:35:11
HEIDELBERGCE	48,540	-	-	-	-	6.068	17:35:20
HELLOFRESH S	26,790	-	-	-	-	-	17:35:09
HENKEL AG+CO	61,280	-	-	-	-	26.838	17:35:26
INFINEON TEC	24,800	-	-	-	-	18.594	17:35:13
LINDE PLC	280,150	-	-	-	-	47.121	17:35:11
MERCEDES-BEN	55,450	-	-	-	-	-	17:35:07
MERCK KGAA O	180,350	-	-	-	-	11.654	17:35:19
MTU AERO ENG	191,100	-	-	-	-	-	17:35:21
MUENCH.RUECK	220,100	-	-	-	-	45.389	17:35:01
PORSCHE AUTO	68,120	-	-	-	-	-	17:35:20
PUMA SE	69,020	-	-	-	-	1.106	17:35:13
QIAGEN NV	46,390	-	-	-	-	9.092	17:35:18
RWE AG INH	37,840	-	-	-	-	21.281	17:35:20
SAP SE O.N.	90,010	-	-	-	-	112.205	17:35:21
SARTORIUS AG	399,300	-	-	-	-	7.475	17:35:01
SIEMENS AG	104,400	-	-	-	-	95.443	17:35:15
SIEMENS HEAL	48,240	-	-	-	-	-	17:35:05
SYMRISE AG I	109,000	-	-	-	-	-	17:35:26
VOLKSWAGEN A	132,640	-	-	-	-	52.615	17:35:10
VONOVIA SE N	30,840	-	-	-	-	-	17:35:03
ZALANDO SE	28,820	-	-	-	-	-	17:35:24

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización
APPLE INC	152,950	-0,74	155,040	152,280	53.619.322	8.219.917.635	-
ASML HOLDING	528,300	1,11	528,300	517,700	806.473	423.818.928	221.621
CISCO SYSTEM	44,340	-0,27	44,660	44,110	12.954.742	574.693.834	-
INFINEON TEC	24,800	0,00	-	-	-	-	18.594
INTEL CORP	39,160	-0,10	39,410	38,550	32.263.404	1.260.135.314	-
Internationa	128,540	0,23	129,125	127,900	4.697.577	603.530.407	-
MICROSOFT	258,830	-0,59	261,500	256,810	21.055.998	5.447.864.321	-
SAP SE O.N.	90,010	0,00	-	-	-	-	112.205