(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 | | 2003-01-14 | 00:00:00 | 25,09 | 26,11 | 24,88 | 25,94 | 12.933.100 | | 2003-01-15 | 00:00:00 | 26,20 | 26,45 | 24,97 | 25,21 | 11.284.500 | | 2003-01-16 | 00:00:00 | 25,40 | 25,71 | 24,00 | 24,14 | 10.639.300 | | 2003-01-17 | 00:00:00 | 23,50 | 23,59 | 22,50 | 22,59 | 9.704.400 | | 2003-01-21 | 00:00:00 | 22,81 | 23,46 | 22,44 | 22,56 | 12.911.000 | | 2003-01-22 | 00:00:00 | 21,45 | 22,05 | 21,15 | 21,50 | 14.744.700 | | 2003-01-23 | 00:00:00 | 22,15 | 22,20 | 20,94 | 21,62 | 12.547.300 | | 2003-01-24 | 00:00:00 | 21,47 | 21,48 | 20,65 | 20,86 | 8.389.700 | | 2003-01-27 | 00:00:00 | 20,33 | 20,90 | 20,25 | 20,43 | 9.445.600 | | 2003-01-28 | 00:00:00 | 20,71 | 21,25 | 20,11 | 20,91 | 9.068.000 | | 2003-01-29 | 00:00:00 | 20,81 | 21,79 | 20,36 | 21,68 | 9.127.200 | | 2003-01-30 | 00:00:00 | 21,61 | 21,62 | 20,12 | 20,17 | 8.547.100 | | 2003-01-31 | 00:00:00 | 19,21 | 20,09 | 18,90 | 19,79 | 13.762.300 | | 2003-02-03 | 00:00:00 | 19,93 | 20,15 | 19,12 | 19,30 | 12.334.400 | | 2003-02-04 | 00:00:00 | 18,99 | 19,20 | 18,58 | 18,94 | 11.722.000 | | 2003-02-05 | 00:00:00 | 19,22 | 20,19 | 19,17 | 19,31 | 13.013.400 | | 2003-02-06 | 00:00:00 | 19,06 | 19,57 | 18,88 | 19,07 | 9.837.500 | | 2003-02-07 | 00:00:00 | 19,40 | 19,40 | 18,50 | 18,70 | 6.905.600 | | 2003-02-10 | 00:00:00 | 18,88 | 19,24 | 18,51 | 18,92 | 6.589.900 | | 2003-02-11 | 00:00:00 | 19,08 | 19,88 | 19,08 | 19,62 | 12.861.400 | | 2003-02-12 | 00:00:00 | 19,56 | 20,19 | 19,52 | 19,82 | 11.504.100 | | 2003-02-13 | 00:00:00 | 20,01 | 20,06 | 19,49 | 19,88 | 7.765.000 | | 2003-02-14 | 00:00:00 | 19,93 | 21,02 | 19,89 | 20,92 | 9.807.600 | | 2003-02-18 | 00:00:00 | 21,06 | 22,27 | 21,04 | 22,09 | 9.651.300 | | 2003-02-19 | 00:00:00 | 22,80 | 22,87 | 21,88 | 22,10 | 10.012.000 | | 2003-02-20 | 00:00:00 | 22,60 | 22,75 | 22,12 | 22,56 | 8.680.800 | | 2003-02-21 | 00:00:00 | 22,67 | 23,17 | 22,14 | 23,04 | 14.573.300 | | 2003-02-24 | 00:00:00 | 22,59 | 23,13 | 22,23 | 22,34 | 11.493.300 | | 2003-02-25 | 00:00:00 | 21,68 | 22,08 | 21,22 | 21,93 | 16.428.600 | | 2003-02-26 | 00:00:00 | 21,70 | 22,13 | 20,86 | 20,96 | 13.081.500 | | 2003-02-27 | 00:00:00 | 21,39 | 21,89 | 20,97 | 21,78 | 11.658.400 | | 2003-02-28 | 00:00:00 | 21,86 | 22,95 | 21,63 | 22,90 | 12.728.400 | | 2003-03-03 | 00:00:00 | 23,11 | 23,35 | 21,67 | 21,81 | 12.808.400 | | 2003-03-04 | 00:00:00 | 22,34 | 22,68 | 21,69 | 22,39 | 13.997.500 | | 2003-03-05 | 00:00:00 | 22,41 | 22,89 | 22,28 | 22,69 | 9.254.700 | | 2003-03-06 | 00:00:00 | 22,45 | 22,83 | 22,23 | 22,71 | 9.282.100 | | 2003-03-07 | 00:00:00 | 22,25 | 22,79 | 21,95 | 22,73 | 10.229.100 | | 2003-03-10 | 00:00:00 | 22,53 | 22,75 | 22,02 | 22,04 | 6.366.200 | | 2003-03-11 | 00:00:00 | 22,14 | 22,25 | 21,77 | 22,18 | 7.766.000 | | 2003-03-12 | 00:00:00 | 22,23 | 23,39 | 22,21 | 23,35 | 15.378.400 | | 2003-03-13 | 00:00:00 | 23,98 | 25,57 | 23,92 | 25,50 | 18.245.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
