(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 15,80 | 16,10 | 15,30 | 15,39 | 12.751.600 | | 2002-09-20 | 00:00:00 | 15,64 | 15,79 | 14,83 | 15,24 | 11.300.900 | | 2002-09-23 | 00:00:00 | 15,01 | 15,15 | 14,08 | 14,15 | 8.029.900 | | 2002-09-24 | 00:00:00 | 13,76 | 14,82 | 13,71 | 14,29 | 11.985.400 | | 2002-09-25 | 00:00:00 | 15,25 | 16,87 | 15,08 | 16,44 | 18.927.200 | | 2002-09-26 | 00:00:00 | 16,70 | 17,34 | 15,70 | 16,13 | 12.785.300 | | 2002-09-27 | 00:00:00 | 15,86 | 17,14 | 15,84 | 16,28 | 11.219.900 | | 2002-09-30 | 00:00:00 | 16,10 | 16,38 | 15,43 | 15,83 | 10.273.600 | | 2002-10-01 | 00:00:00 | 16,20 | 16,98 | 15,69 | 16,83 | 10.036.000 | | 2002-10-02 | 00:00:00 | 16,57 | 17,82 | 16,32 | 16,53 | 14.474.000 | | 2002-10-03 | 00:00:00 | 16,45 | 16,64 | 15,85 | 15,90 | 8.450.200 | | 2002-10-04 | 00:00:00 | 16,00 | 16,15 | 15,22 | 15,73 | 10.258.100 | | 2002-10-07 | 00:00:00 | 15,68 | 15,99 | 14,57 | 14,85 | 10.016.800 | | 2002-10-08 | 00:00:00 | 15,11 | 15,19 | 13,51 | 13,75 | 22.979.300 | | 2002-10-09 | 00:00:00 | 13,58 | 14,87 | 13,50 | 14,17 | 12.782.300 | | 2002-10-10 | 00:00:00 | 14,18 | 15,58 | 13,85 | 15,22 | 11.174.600 | | 2002-10-11 | 00:00:00 | 16,00 | 16,99 | 15,79 | 16,25 | 13.593.200 | | 2002-10-14 | 00:00:00 | 15,98 | 16,19 | 15,23 | 15,76 | 11.398.700 | | 2002-10-15 | 00:00:00 | 17,00 | 17,41 | 16,55 | 17,37 | 15.220.800 | | 2002-10-16 | 00:00:00 | 16,35 | 16,93 | 15,90 | 16,11 | 11.646.400 | | 2002-10-17 | 00:00:00 | 17,36 | 17,64 | 16,62 | 17,11 | 14.924.700 | | 2002-10-18 | 00:00:00 | 16,36 | 17,33 | 16,07 | 17,28 | 13.993.000 | | 2002-10-21 | 00:00:00 | 17,03 | 19,05 | 16,71 | 18,82 | 13.393.000 | | 2002-10-22 | 00:00:00 | 17,83 | 18,80 | 17,62 | 18,00 | 12.727.600 | | 2002-10-23 | 00:00:00 | 17,87 | 19,50 | 17,77 | 19,44 | 10.512.600 | | 2002-10-24 | 00:00:00 | 19,56 | 20,45 | 19,21 | 19,35 | 14.933.000 | | 2002-10-25 | 00:00:00 | 19,25 | 19,94 | 19,05 | 19,90 | 10.431.000 | | 2002-10-28 | 00:00:00 | 20,26 | 20,66 | 18,88 | 19,07 | 12.832.600 | | 2002-10-29 | 00:00:00 | 19,05 | 19,29 | 17,25 | 18,09 | 13.586.600 | | 2002-10-30 | 00:00:00 | 18,22 | 19,95 | 17,96 | 19,62 | 11.821.600 | | 2002-10-31 | 00:00:00 | 19,70 | 19,98 | 18,80 | 18,99 | 11.909.100 | | 2002-11-01 | 00:00:00 | 18,89 | 20,68 | 18,46 | 20,56 | 12.495.100 | | 2002-11-04 | 00:00:00 | 21,59 | 22,78 | 21,50 | 21,87 | 14.850.000 | | 2002-11-05 | 00:00:00 | 21,43 | 21,83 | 20,63 | 21,36 | 9.821.200 | | 2002-11-06 | 00:00:00 | 21,80 | 22,98 | 21,15 | 22,91 | 14.471.900 | | 2002-11-07 | 00:00:00 | 21,30 | 21,55 | 19,01 | 19,09 | 25.111.000 | | 2002-11-08 | 00:00:00 | 19,30 | 19,91 | 18,80 | 19,45 | 12.370.400 | | 2002-11-11 | 00:00:00 | 19,44 | 19,45 | 17,97 | 18,20 | 9.192.500 | | 2002-11-12 | 00:00:00 | 18,51 | 19,86 | 18,50 | 19,10 | 10.793.900 | | 2002-11-13 | 00:00:00 | 19,03 | 19,97 | 18,68 | 19,42 | 12.985.900 | | 2002-11-14 | 00:00:00 | 19,96 | 21,13 | 19,93 | 21,10 | 11.784.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
