(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 | | 2002-07-24 | 00:00:00 | 18,12 | 20,31 | 17,92 | 20,23 | 15.405.700 | | 2002-07-25 | 00:00:00 | 19,64 | 19,73 | 17,60 | 18,40 | 15.647.000 | | 2002-07-26 | 00:00:00 | 18,88 | 19,14 | 17,22 | 18,45 | 12.356.200 | | 2002-07-29 | 00:00:00 | 18,66 | 19,67 | 18,22 | 19,45 | 9.232.300 | | 2002-07-30 | 00:00:00 | 18,93 | 20,70 | 18,85 | 20,51 | 11.548.200 | | 2002-07-31 | 00:00:00 | 20,09 | 20,20 | 18,69 | 19,19 | 8.522.600 | | 2002-08-01 | 00:00:00 | 19,09 | 19,61 | 18,02 | 18,25 | 7.551.200 | | 2002-08-02 | 00:00:00 | 18,14 | 18,23 | 16,96 | 17,41 | 8.464.300 | | 2002-08-05 | 00:00:00 | 17,31 | 17,52 | 15,77 | 15,98 | 8.797.300 | | 2002-08-06 | 00:00:00 | 16,47 | 17,99 | 16,35 | 17,00 | 8.412.700 | | 2002-08-07 | 00:00:00 | 17,86 | 18,26 | 16,20 | 17,26 | 9.383.000 | | 2002-08-08 | 00:00:00 | 16,97 | 18,43 | 16,43 | 18,10 | 8.836.800 | | 2002-08-09 | 00:00:00 | 17,70 | 18,29 | 17,23 | 17,50 | 5.092.400 | | 2002-08-12 | 00:00:00 | 17,50 | 18,05 | 17,08 | 17,92 | 5.244.000 | | 2002-08-13 | 00:00:00 | 17,93 | 19,10 | 17,19 | 17,19 | 10.207.000 | | 2002-08-14 | 00:00:00 | 17,34 | 18,91 | 16,94 | 18,77 | 9.414.600 | | 2002-08-15 | 00:00:00 | 19,31 | 20,06 | 18,90 | 19,98 | 13.202.000 | | 2002-08-16 | 00:00:00 | 19,43 | 21,47 | 19,42 | 20,96 | 12.141.100 | | 2002-08-19 | 00:00:00 | 20,95 | 22,44 | 20,75 | 22,24 | 11.047.700 | | 2002-08-20 | 00:00:00 | 21,77 | 22,03 | 21,10 | 21,27 | 8.406.700 | | 2002-08-21 | 00:00:00 | 21,60 | 22,80 | 21,42 | 22,63 | 7.943.900 | | 2002-08-22 | 00:00:00 | 22,56 | 23,39 | 22,00 | 22,47 | 9.254.500 | | 2002-08-23 | 00:00:00 | 22,00 | 22,12 | 20,84 | 20,93 | 6.149.200 | | 2002-08-26 | 00:00:00 | 21,20 | 21,57 | 20,40 | 21,35 | 6.923.800 | | 2002-08-27 | 00:00:00 | 21,29 | 21,45 | 19,34 | 19,48 | 9.399.300 | | 2002-08-28 | 00:00:00 | 19,25 | 19,58 | 18,80 | 19,11 | 9.179.400 | | 2002-08-29 | 00:00:00 | 18,90 | 19,78 | 18,34 | 19,36 | 8.548.300 | | 2002-08-30 | 00:00:00 | 19,05 | 20,05 | 18,80 | 19,32 | 6.465.400 | | 2002-09-03 | 00:00:00 | 19,09 | 19,10 | 17,95 | 17,96 | 7.031.800 | | 2002-09-04 | 00:00:00 | 18,12 | 18,63 | 17,50 | 18,38 | 7.027.300 | | 2002-09-05 | 00:00:00 | 17,90 | 18,15 | 17,20 | 17,25 | 7.373.400 | | 2002-09-06 | 00:00:00 | 18,20 | 18,86 | 18,18 | 18,40 | 8.182.200 | | 2002-09-09 | 00:00:00 | 18,25 | 18,70 | 17,56 | 18,39 | 6.689.400 | | 2002-09-10 | 00:00:00 | 18,47 | 19,59 | 18,44 | 19,16 | 9.345.700 | | 2002-09-11 | 00:00:00 | 19,61 | 20,78 | 19,61 | 19,80 | 9.127.900 | | 2002-09-12 | 00:00:00 | 19,56 | 19,58 | 18,31 | 18,41 | 7.513.100 | | 2002-09-13 | 00:00:00 | 18,16 | 18,63 | 17,88 | 18,10 | 7.708.700 | | 2002-09-16 | 00:00:00 | 18,11 | 18,15 | 17,03 | 17,15 | 6.269.100 | | 2002-09-17 | 00:00:00 | 18,04 | 18,20 | 17,07 | 17,22 | 8.062.600 | | 2002-09-18 | 00:00:00 | 16,80 | 17,08 | 15,89 | 16,14 | 15.968.900 | | 2002-09-19 | 00:00:00 | 15,80 | 16,10 | 15,30 | 15,39 | 12.751.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
