Cotización de los valores en bolsa

INFINEON TEC

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 21,920
- Var. (%)
- -0,364%
15/08/2018
- Cierre
- 21,150
- Var. (%)
- -3,513%
16/08/2018
- Cierre
- 21,490
- Var. (%)
- 1,608%
17/08/2018
- Cierre
- 21,220
- Var. (%)
- -1,256%
20/08/2018
- Cierre
- 21,300
- Var. (%)
- 0,377%
21/08/2018
- Cierre
- 21,630
- Var. (%)
- 1,549%
22/08/2018
- Cierre
- 21,290
- Var. (%)
- -1,572%
23/08/2018
- Cierre
- 21,510
- Var. (%)
- 1,033%
24/08/2018
- Cierre
- 21,640
- Var. (%)
- 0,604%
27/08/2018
- Cierre
- 22,150
- Var. (%)
- 2,357%
28/08/2018
- Cierre
- 22,100
- Var. (%)
- -0,226%
29/08/2018
- Cierre
- 22,150
- Var. (%)
- 0,226%
30/08/2018
- Cierre
- 22,120
- Var. (%)
- -0,135%
31/08/2018
- Cierre
- 21,920
- Var. (%)
- -0,904%
03/09/2018
- Cierre
- 21,910
- Var. (%)
- -0,046%

-0.02%

Precio

21,460 €

MAXIMO

22,010 €

MÍNIMO

21,330 €

VOL. DIARIO (TIT.)

4.453.069

VAR. 2018(%)

-6,02 %

VARIACIÓN

-2,05 % -0,450 €

APERTURA

21,980 €

ÚLT. SESIÓN

21,910 €

EFECTIVO

118.261.952 €

VAR. 12 MESES(%)

9,38 %

Rentabilidad(%)
Máximo
25,76

Mínimo
20,26

Volumen
Capit.(MM€)
16.089

Acc. en circulac.
749,74

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	25,76
Mínimo 2018	20,26
Máximo 12 meses	25,76
Míximo 12 meses	19,57
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	16.089
Acciones en circulación (M)	749,74
Media títulos 3m	5.424.869
Media títulos 12m	5.130.454
Efectivo 3m	121.974.424
Efectivo 12m	113.232.647

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
03/09/2018	21,910	-0,010	-0,046%	21,840	21,950	21,710	1.924.085
31/08/2018	21,920	-0,200	-0,904%	22,000	22,120	21,860	3.524.677
30/08/2018	22,120	-0,030	-0,135%	22,110	22,210	21,890	3.315.452
29/08/2018	22,150	0,050	0,226%	22,150	22,220	21,940	2.799.027
28/08/2018	22,100	-0,050	-0,226%	22,200	22,460	22,100	3.553.813
27/08/2018	22,150	0,510	2,357%	21,830	22,210	21,740	3.643.993
24/08/2018	21,640	0,130	0,604%	21,600	21,660	21,400	3.278.495
23/08/2018	21,510	0,220	1,033%	21,270	21,700	21,190	3.645.886
22/08/2018	21,290	-0,340	-1,572%	21,560	21,780	20,930	7.101.936
21/08/2018	21,630	0,330	1,549%	21,300	21,680	21,260	3.974.510
20/08/2018	21,300	0,080	0,377%	21,300	21,560	21,020	3.425.878
17/08/2018	21,220	-0,270	-1,256%	21,400	21,400	20,880	5.114.880
16/08/2018	21,490	0,340	1,608%	21,380	21,550	21,250	3.965.203
15/08/2018	21,150	-0,770	-3,513%	21,960	22,140	21,000	5.939.837
14/08/2018	21,920	-0,080	-0,364%	22,180	22,280	21,880	3.585.252
13/08/2018	22,000	0,080	0,365%	21,800	22,050	21,640	3.326.914
10/08/2018	21,920	-0,630	-2,794%	22,330	22,380	21,650	6.903.682
09/08/2018	22,550	-0,030	-0,133%	22,510	22,730	22,380	2.969.492
08/08/2018	22,580	0,260	1,165%	22,270	22,710	22,250	3.837.866
07/08/2018	22,320	0,040	0,180%	22,470	22,670	22,290	3.593.084
06/08/2018	22,280	0,080	0,360%	22,280	22,410	22,030	3.018.990
03/08/2018	22,200	0,000	0,000%	22,270	22,630	22,130	4.910.607
02/08/2018	22,200	0,240	1,093%	21,840	22,240	21,770	5.388.648
01/08/2018	21,960	-0,700	-3,089%	23,330	23,340	21,820	9.369.036
31/07/2018	22,660	-0,030	-0,132%	22,720	23,210	22,610	6.428.730
30/07/2018	22,690	-0,200	-0,874%	22,780	22,850	22,570	3.944.325
27/07/2018	22,890	0,210	0,926%	22,730	23,070	22,700	3.977.654
26/07/2018	22,680	0,430	1,933%	22,430	22,820	22,410	5.865.976
25/07/2018	22,250	-0,800	-3,471%	22,980	23,050	22,080	7.796.306
24/07/2018	23,050	0,300	1,319%	23,070	23,310	22,820	4.522.691
23/07/2018	22,750	-0,130	-0,568%	22,760	22,810	22,510	2.919.312
20/07/2018	22,880	-0,240	-1,038%	23,060	23,120	22,520	5.940.619
19/07/2018	23,120	0,070	0,304%	23,110	23,220	22,770	4.841.142
18/07/2018	23,050	0,690	3,086%	22,860	23,160	22,700	6.375.238
17/07/2018	22,360	0,210	0,948%	22,060	22,410	21,790	5.013.246
16/07/2018	22,150	0,230	1,049%	22,010	22,260	21,890	3.361.820
13/07/2018	21,920	0,170	0,782%	21,870	22,280	21,870	4.689.724
12/07/2018	21,750	0,170	0,788%	21,590	21,810	21,410	4.550.958
11/07/2018	21,580	-0,480	-2,176%	21,840	21,870	21,550	4.490.195
10/07/2018	22,060	0,230	1,054%	21,990	22,160	21,870	4.828.559
09/07/2018	21,830	0,320	1,488%	21,780	21,930	21,680	5.141.247
06/07/2018	21,510	0,050	0,233%	21,650	21,680	21,190	5.016.492
05/07/2018	21,460	0,520	2,483%	21,000	21,590	21,000	7.199.025
04/07/2018	20,940	-0,400	-1,874%	21,000	21,080	20,750	5.867.381
03/07/2018	21,340	0,030	0,141%	21,550	21,690	21,110	6.369.105
02/07/2018	21,310	-0,520	-2,382%	21,300	21,660	21,120	7.281.753
29/06/2018	21,830	0,560	2,633%	21,690	22,100	21,620	9.999.558
28/06/2018	21,270	-0,940	-4,232%	22,020	22,270	21,050	12.840.552
27/06/2018	22,210	0,160	0,726%	22,220	22,450	21,970	8.182.025
26/06/2018	22,050	0,160	0,731%	22,280	22,520	21,920	6.273.352
25/06/2018	21,890	-1,220	-5,279%	22,990	22,990	21,850	9.586.319
22/06/2018	23,110	-0,580	-2,448%	23,650	23,790	23,030	8.632.763
21/06/2018	23,690	-0,620	-2,550%	24,410	24,440	23,530	5.945.098
20/06/2018	24,310	0,000	0,000%	24,500	24,650	24,090	4.833.355
19/06/2018	24,310	-0,530	-2,134%	24,430	24,440	24,020	5.643.258
18/06/2018	24,840	-0,270	-1,075%	25,070	25,140	24,630	3.829.336
15/06/2018	25,110	-0,380	-1,491%	25,630	25,760	25,060	9.547.152
14/06/2018	25,490	0,520	2,082%	24,980	25,640	24,790	7.260.453
13/06/2018	24,970	0,360	1,463%	24,830	25,050	24,710	4.632.213
12/06/2018	24,610	-0,510	-2,030%	25,370	25,430	24,440	5.605.226
11/06/2018	25,120	0,390	1,577%	24,930	25,240	24,850	5.878.252
08/06/2018	24,730	0,170	0,692%	24,260	25,110	23,850	10.477.451
07/06/2018	24,560	-0,150	-0,607%	24,800	24,930	24,410	4.011.475
06/06/2018	24,710	0,330	1,354%	24,500	24,860	24,420	4.774.545
05/06/2018	24,380	0,640	2,696%	23,820	24,680	23,790	7.103.180
04/06/2018	23,740	0,130	0,551%	23,810	23,960	23,460	3.088.563
01/06/2018	23,610	0,110	0,468%	23,550	23,770	23,340	3.922.932
31/05/2018	23,500	-0,340	-1,426%	23,870	23,900	23,360	4.182.336
30/05/2018	23,840	0,240	1,017%	23,540	23,900	23,480	4.408.478
29/05/2018	23,600	-0,160	-0,673%	23,540	23,850	23,360	5.639.266
28/05/2018	23,760	-0,050	-0,210%	23,950	24,150	23,630	2.558.024
25/05/2018	23,810	0,060	0,253%	23,930	24,000	23,670	4.480.020
24/05/2018	23,750	0,100	0,423%	23,650	24,120	23,600	4.744.415
23/05/2018	23,650	-0,420	-1,745%	24,010	24,070	23,540	5.590.791
22/05/2018	24,070	0,070	0,292%	24,070	24,320	24,030	3.885.839
18/05/2018	24,000	-0,360	-1,478%	24,300	24,380	23,790	5.358.702
17/05/2018	24,360	0,160	0,661%	24,180	24,380	24,060	2.975.807
16/05/2018	24,200	0,100	0,415%	24,170	24,370	23,940	3.466.671
15/05/2018	24,100	-0,030	-0,124%	24,100	24,560	23,950	6.188.413
14/05/2018	24,130	0,170	0,710%	23,990	24,140	23,810	3.433.569
11/05/2018	23,960	0,050	0,209%	23,920	24,290	23,850	4.347.963
10/05/2018	23,910	-0,010	-0,042%	23,990	24,100	23,790	3.535.044
09/05/2018	23,920	0,350	1,485%	23,470	23,920	23,460	4.129.957
08/05/2018	23,570	0,050	0,213%	23,520	23,600	23,210	4.440.782
07/05/2018	23,520	0,790	3,476%	22,990	23,660	22,940	6.300.833
04/05/2018	22,730	0,580	2,619%	22,500	22,940	22,400	7.580.997
03/05/2018	22,150	-0,080	-0,360%	22,490	22,650	21,960	7.359.542
02/05/2018	22,230	0,950	4,464%	21,330	22,360	21,310	9.157.163
30/04/2018	21,280	-0,270	-1,253%	21,540	21,590	21,140	4.378.738
27/04/2018	21,550	-0,010	-0,046%	21,790	21,880	21,460	4.586.565
26/04/2018	21,560	0,330	1,554%	21,230	21,680	21,110	6.414.547
25/04/2018	21,230	0,010	0,047%	21,430	21,690	20,820	9.088.720
24/04/2018	21,220	-0,180	-0,841%	21,190	21,420	20,990	7.444.001
23/04/2018	21,400	0,300	1,422%	21,060	21,400	20,960	4.448.880
20/04/2018	21,100	-0,320	-1,494%	21,300	21,390	21,000	6.707.885
19/04/2018	21,420	-0,460	-2,102%	21,980	21,980	21,290	4.992.174
18/04/2018	21,880	-0,270	-1,219%	22,180	22,290	21,660	4.468.750
17/04/2018	22,150	0,550	2,546%	21,700	22,190	21,550	5.473.273
16/04/2018	21,600	-0,020	-0,093%	21,700	21,910	21,560	3.244.797
13/04/2018	21,620	-0,190	-0,871%	21,900	21,920	21,520	3.742.159

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ADIDAS AG	210,800	-2,41	217,200	210,300	628.735	176.259.907	44.103
ALLIANZ SE	182,100	-1,24	185,080	180,960	1.142.800	253.963.945	83.129
BASF SE	78,270	-1,67	79,970	77,970	2.313.396	237.435.897	71.889
BAYER AG NA	79,830	-0,77	80,950	79,510	2.915.172	294.011.744	-
BEIERSDORF	99,900	-0,60	101,000	99,400	298.094	39.266.312	25.175
BMW STAMMAK.	81,880	-1,10	83,050	81,440	1.574.985	165.484.941	53.565
CO.BK AG	8,228	1,63	8,248	8,071	8.155.634	82.416.254	5.407
CONTINENTAL	155,150	-0,93	158,900	154,450	624.356	118.907.067	25.094
DAIMLER AG	54,200	-1,45	55,210	53,860	3.353.876	228.229.565	52.257
DT.BANK NA	9,839	0,64	9,933	9,699	13.163.972	157.471.683	5.220
DT.BOERSE NA	118,850	-0,34	119,750	118,350	402.048	60.531.877	23.176
DT.POST NA	31,000	-0,80	31,550	30,810	2.441.422	99.535.129	37.457
DT.TELEKOM	13,740	-1,68	14,025	13,665	12.181.325	223.736.333	61.159
E.ON SE	9,056	-1,57	9,246	9,023	12.817.901	147.616.287	-
FRESEN.MED.C	87,000	0,07	87,660	86,520	568.091	63.569.358	25.818
FRESENIUS SE	65,580	-0,09	65,960	65,020	972.147	84.059.017	10.184
HD CEMENT ST	67,560	-0,79	68,560	67,280	610.682	53.940.412	8.445
HENKEL VZ	108,400	-2,30	111,450	108,100	671.057	89.464.445	47.475
INFINEON TEC	21,460	-2,05	22,010	21,330	4.453.069	118.261.952	16.089
LINDE AG	174,200	-0,80	175,900	173,200	55.654	10.784.634	29.300
LUFTHANSA AG	22,480	-0,57	22,930	22,150	3.578.545	94.050.345	10.294
MERCK KGAA	90,300	-0,42	91,200	90,040	332.876	38.422.176	5.835
MUENCH.RUECK	185,950	-0,32	187,950	185,200	531.547	123.875.910	38.347
PROSIEBENSAT	22,480	-0,75	22,720	22,320	750.324	23.018.217	4.919
RWE AG ST	21,700	-0,96	22,070	21,470	3.131.847	84.951.014	12.204
SAP AG	102,400	-1,20	103,980	101,760	1.807.374	248.339.347	127.650
SIEMENS AG	110,020	-1,24	111,840	109,620	1.605.378	232.068.363	100.581
THYSSENKRUPP	19,870	0,58	20,040	19,700	2.946.867	71.203.890	10.223
VONOVIA SE N	43,400	-0,02	43,660	43,230	1.346.794	83.457.353	-
VW AG VZO	136,200	-1,26	138,920	134,900	1.158.865	195.450.167	54.027

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
APPLE INC	228,380	0,33	229,180	226,630	20.845.378	4.753.239.333	-
ASML HOLDING	171,700	-3,20	178,460	171,300	1.521.069	262.142.711	74.082
CISCO SYSTEM	47,850	0,17	48,060	47,510	13.129.727	627.463.886	-
IBM INTL	145,630	-0,58	146,190	144,810	1.765.473	256.593.426	-
INTEL CORP	48,025	-0,84	48,427	47,560	10.458.266	500.870.405	-
MICROSOFT	111,683	-0,58	111,955	110,220	15.213.699	1.692.550.042	-
SAP AG	102,400	-1,20	103,980	101,760	1.807.374	248.339.347	127.650