(Login BolsaPT & Canal Forex) |
|
 Xilinx - [Ticker: XLNX] |     | | Última Trade | 94,630 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +3,340 (+1,040%) | Capitalização Bolsista | 0 | | Bid / Ask | 73,030 x 300 - 73,040 x 300 | EPS | 0,00 | | Abertura | 94,630 | PER | 0,00% | | Máximo | 94,630 | Pagamento Dividendo | | | Mínimo | 94,630 | Data Ex-Dividendo | | | Fecho Anterior | 91,290 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para XLNX de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-25 | 00:00:00 | 67,69 | 68,00 | 66,35 | 67,97 | 2.309.387 | | 2018-07-26 | 00:00:00 | 72,19 | 76,20 | 72,16 | 74,49 | 11.331.076 | | 2018-07-27 | 00:00:00 | 74,48 | 74,49 | 72,82 | 73,88 | 3.979.435 | | 2018-07-30 | 00:00:00 | 73,52 | 73,93 | 72,09 | 72,90 | 2.934.287 | | 2018-07-31 | 00:00:00 | 72,93 | 73,47 | 71,95 | 72,07 | 2.075.116 | | 2018-08-01 | 00:00:00 | 71,31 | 72,23 | 70,73 | 71,14 | 2.007.793 | | 2018-08-02 | 00:00:00 | 70,45 | 71,94 | 70,36 | 71,72 | 1.833.810 | | 2018-08-03 | 00:00:00 | 71,72 | 72,00 | 71,14 | 71,87 | 1.320.821 | | 2018-08-06 | 00:00:00 | 71,40 | 73,30 | 71,40 | 73,12 | 1.714.748 | | 2018-08-07 | 00:00:00 | 72,88 | 73,61 | 72,61 | 73,44 | 1.508.802 | | 2018-08-08 | 00:00:00 | 73,42 | 73,68 | 72,94 | 73,43 | 1.525.703 | | 2018-08-09 | 00:00:00 | 73,33 | 73,61 | 72,97 | 73,43 | 1.731.070 | | 2018-08-10 | 00:00:00 | 72,19 | 72,43 | 70,58 | 71,16 | 2.264.928 | | 2018-08-13 | 00:00:00 | 71,50 | 72,14 | 71,28 | 71,65 | 1.480.336 | | 2018-08-14 | 00:00:00 | 72,01 | 72,17 | 71,02 | 71,16 | 1.685.174 | | 2018-08-15 | 00:00:00 | 70,42 | 70,87 | 69,62 | 70,61 | 1.632.376 | | 2018-08-16 | 00:00:00 | 71,28 | 71,46 | 70,30 | 70,61 | 1.594.542 | | 2018-08-17 | 00:00:00 | 70,08 | 71,17 | 69,70 | 71,02 | 1.302.904 | | 2018-08-20 | 00:00:00 | 71,26 | 71,30 | 69,68 | 71,12 | 1.671.631 | | 2018-08-21 | 00:00:00 | 71,18 | 72,74 | 71,18 | 72,42 | 1.646.932 | | 2018-08-22 | 00:00:00 | 72,15 | 73,21 | 71,75 | 72,97 | 2.408.571 | | 2018-08-23 | 00:00:00 | 72,85 | 73,62 | 72,85 | 73,16 | 1.334.962 | | 2018-08-24 | 00:00:00 | 73,40 | 73,93 | 73,04 | 73,79 | 1.647.215 | | 2018-08-27 | 00:00:00 | 74,19 | 75,53 | 74,10 | 75,24 | 2.160.299 | | 2018-08-28 | 00:00:00 | 77,50 | 77,69 | 76,18 | 76,99 | 3.132.557 | | 2018-08-29 | 00:00:00 | 77,19 | 78,85 | 76,62 | 78,26 | 3.882.282 | | 2018-08-30 | 00:00:00 | 78,15 | 78,38 | 77,01 | 77,22 | 1.909.203 | | 2018-08-31 | 00:00:00 | 77,00 | 77,98 | 76,81 | 77,83 | 1.773.721 | | 2018-09-04 | 00:00:00 | 77,79 | 78,97 | 76,85 | 78,79 | 2.234.428 | | 2018-09-05 | 00:00:00 | 78,78 | 79,50 | 77,82 | 78,80 | 1.945.760 | | 2018-09-06 | 00:00:00 | 78,57 | 78,80 | 76,75 | 78,04 | 2.120.644 | | 2018-09-07 | 00:00:00 | 77,25 | 78,31 | 76,54 | 77,20 | 2.128.019 | | 2018-09-10 | 00:00:00 | 77,78 | 77,97 | 76,49 | 76,94 | 1.949.551 | | 2018-09-11 | 00:00:00 | 76,77 | 77,26 | 76,17 | 76,46 | 1.741.029 | | 2018-09-12 | 00:00:00 | 76,10 | 76,29 | 74,46 | 76,11 | 3.164.058 | | 2018-09-13 | 00:00:00 | 79,25 | 79,25 | 76,72 | 77,34 | 2.324.299 | | 2018-09-14 | 00:00:00 | 77,30 | 78,00 | 76,80 | 77,57 | 1.625.432 | | 2018-09-17 | 00:00:00 | 77,15 | 77,15 | 76,57 | 76,72 | 2.346.457 | | 2018-09-18 | 00:00:00 | 76,71 | 77,94 | 76,69 | 77,57 | 1.417.778 | | 2018-09-19 | 00:00:00 | 77,54 | 78,33 | 77,31 | 77,65 | 1.296.698 | | 2018-09-20 | 00:00:00 | 78,19 | 79,32 | 77,94 | 78,97 | 1.898.446 | | | << < 101 102 103 > >> |
|
