(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-20 | 00:00:00 | 78,19 | 79,32 | 77,94 | 78,97 | 1.898.446 | | 2018-09-21 | 00:00:00 | 79,32 | 79,88 | 78,43 | 78,73 | 3.885.222 | | 2018-09-24 | 00:00:00 | 78,25 | 79,23 | 78,06 | 79,14 | 1.472.147 | | 2018-09-25 | 00:00:00 | 79,73 | 79,73 | 77,29 | 77,36 | 2.422.784 | | 2018-09-26 | 00:00:00 | 77,68 | 79,31 | 77,68 | 78,31 | 2.201.010 | | 2018-09-27 | 00:00:00 | 79,34 | 79,99 | 78,36 | 79,90 | 2.662.691 | | 2018-09-28 | 00:00:00 | 79,88 | 80,68 | 78,81 | 80,17 | 2.918.589 | | 2018-10-01 | 00:00:00 | 80,96 | 81,09 | 79,92 | 80,30 | 770.895 | | 2018-10-02 | 00:00:00 | 79,80 | 81,26 | 79,79 | 80,19 | 2.573.813 | | 2018-10-03 | 00:00:00 | 81,50 | 83,99 | 81,20 | 82,12 | 5.538.337 | | 2018-10-04 | 00:00:00 | 82,06 | 83,40 | 81,13 | 82,24 | 4.733.056 | | 2018-10-05 | 00:00:00 | 82,02 | 82,24 | 77,15 | 77,90 | 4.511.372 | | 2018-10-08 | 00:00:00 | 77,61 | 78,36 | 76,88 | 77,47 | 2.519.691 | | 2018-10-09 | 00:00:00 | 77,15 | 78,52 | 77,00 | 77,65 | 1.732.309 | | 2018-10-10 | 00:00:00 | 76,89 | 76,89 | 74,41 | 74,48 | 3.206.851 | | 2018-10-11 | 00:00:00 | 75,00 | 76,47 | 73,30 | 73,99 | 3.019.695 | | 2018-10-12 | 00:00:00 | 75,86 | 76,29 | 74,85 | 76,12 | 2.411.554 | | 2018-10-15 | 00:00:00 | 75,93 | 76,55 | 75,52 | 75,54 | 2.013.712 | | 2018-10-16 | 00:00:00 | 76,25 | 79,11 | 76,01 | 78,89 | 3.297.659 | | 2018-10-17 | 00:00:00 | 79,25 | 79,25 | 77,50 | 77,72 | 1.484.031 | | 2018-10-18 | 00:00:00 | 77,18 | 77,70 | 75,57 | 75,91 | 2.350.515 | | 2018-10-19 | 00:00:00 | 76,29 | 77,00 | 74,07 | 74,10 | 2.506.121 | | 2018-10-22 | 00:00:00 | 74,94 | 75,43 | 74,28 | 74,91 | 1.760.019 | | 2018-10-23 | 00:00:00 | 73,03 | 75,25 | 72,20 | 74,80 | 2.595.566 | | 2018-10-24 | 00:00:00 | 73,70 | 73,89 | 68,76 | 69,04 | 5.560.021 | | 2018-10-25 | 00:00:00 | 77,10 | 80,12 | 75,30 | 79,40 | 8.097.900 | | 2018-10-26 | 00:00:00 | 77,93 | 80,40 | 77,25 | 78,78 | 5.152.642 | | 2018-10-29 | 00:00:00 | 80,27 | 80,35 | 76,91 | 78,35 | 3.934.589 | | 2018-10-30 | 00:00:00 | 78,83 | 82,72 | 78,70 | 82,05 | 6.317.429 | | 2018-10-31 | 00:00:00 | 83,30 | 86,26 | 82,62 | 85,37 | 5.725.306 | | 2018-11-01 | 00:00:00 | 86,09 | 87,64 | 84,83 | 86,99 | 5.383.898 | | 2018-11-02 | 00:00:00 | 86,26 | 86,59 | 84,19 | 85,07 | 3.769.905 | | 2018-11-05 | 00:00:00 | 85,23 | 85,45 | 83,53 | 84,36 | 2.330.757 | | 2018-11-06 | 00:00:00 | 84,40 | 86,01 | 84,27 | 85,92 | 1.954.350 | | 2018-11-07 | 00:00:00 | 87,03 | 88,20 | 82,64 | 85,10 | 6.141.111 | | 2018-11-08 | 00:00:00 | 84,27 | 87,13 | 84,25 | 86,68 | 2.765.294 | | 2018-11-09 | 00:00:00 | 85,45 | 86,43 | 85,22 | 85,64 | 2.518.604 | | 2018-11-12 | 00:00:00 | 84,69 | 85,19 | 82,23 | 82,33 | 2.673.721 | | 2018-11-13 | 00:00:00 | 83,67 | 85,05 | 83,24 | 83,56 | 3.854.571 | | 2018-11-14 | 00:00:00 | 84,96 | 85,05 | 82,71 | 83,79 | 2.199.725 | | 2018-11-15 | 00:00:00 | 83,33 | 88,54 | 83,05 | 88,51 | 4.412.129 | | | << < 101 102 103 > >> |
|
