(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 | | 2003-03-13 | 00:00:00 | 23,98 | 25,57 | 23,92 | 25,50 | 18.245.700 | | 2003-03-14 | 00:00:00 | 25,49 | 25,90 | 25,08 | 25,38 | 15.440.100 | | 2003-03-17 | 00:00:00 | 25,20 | 28,04 | 25,15 | 27,09 | 21.026.400 | | 2003-03-18 | 00:00:00 | 26,79 | 26,99 | 26,16 | 26,93 | 16.656.900 | | 2003-03-19 | 00:00:00 | 26,43 | 27,49 | 25,82 | 26,47 | 13.954.700 | | 2003-03-20 | 00:00:00 | 26,20 | 27,10 | 25,84 | 26,65 | 12.461.000 | | 2003-03-21 | 00:00:00 | 27,23 | 27,44 | 26,27 | 26,73 | 16.716.200 | | 2003-03-24 | 00:00:00 | 26,02 | 26,23 | 25,34 | 25,57 | 12.151.900 | | 2003-03-25 | 00:00:00 | 25,45 | 26,20 | 20,95 | 25,71 | 9.975.000 | | 2003-03-26 | 00:00:00 | 25,85 | 26,46 | 25,40 | 25,47 | 7.769.500 | | 2003-03-27 | 00:00:00 | 25,17 | 25,77 | 24,74 | 25,42 | 11.621.100 | | 2003-03-28 | 00:00:00 | 25,13 | 25,73 | 24,27 | 24,30 | 11.752.000 | | 2003-03-31 | 00:00:00 | 23,74 | 23,83 | 23,06 | 23,41 | 11.478.700 | | 2003-04-01 | 00:00:00 | 23,78 | 23,86 | 23,10 | 23,49 | 9.819.700 | | 2003-04-02 | 00:00:00 | 24,47 | 25,12 | 24,35 | 24,96 | 11.264.800 | | 2003-04-03 | 00:00:00 | 25,37 | 25,83 | 24,74 | 24,97 | 14.202.200 | | 2003-04-04 | 00:00:00 | 25,04 | 25,05 | 23,97 | 24,19 | 8.717.100 | | 2003-04-07 | 00:00:00 | 25,80 | 26,10 | 24,25 | 24,44 | 10.425.900 | | 2003-04-08 | 00:00:00 | 24,28 | 24,28 | 23,56 | 23,63 | 10.772.400 | | 2003-04-09 | 00:00:00 | 23,73 | 24,14 | 23,41 | 23,55 | 10.191.300 | | 2003-04-10 | 00:00:00 | 23,50 | 24,00 | 23,30 | 23,54 | 8.793.300 | | 2003-04-11 | 00:00:00 | 23,91 | 24,02 | 23,00 | 23,61 | 9.043.000 | | 2003-04-14 | 00:00:00 | 23,79 | 24,45 | 23,49 | 24,25 | 6.342.600 | | 2003-04-15 | 00:00:00 | 24,13 | 25,00 | 23,91 | 24,46 | 8.258.800 | | 2003-04-16 | 00:00:00 | 25,25 | 26,14 | 25,05 | 25,53 | 11.230.700 | | 2003-04-17 | 00:00:00 | 25,84 | 26,68 | 25,37 | 26,07 | 19.299.700 | | 2003-04-21 | 00:00:00 | 26,47 | 26,50 | 25,66 | 26,23 | 13.154.900 | | 2003-04-22 | 00:00:00 | 26,05 | 26,97 | 25,89 | 26,91 | 10.006.400 | | 2003-04-23 | 00:00:00 | 26,95 | 27,49 | 26,70 | 27,34 | 8.981.100 | | 2003-04-24 | 00:00:00 | 27,10 | 27,57 | 26,98 | 27,10 | 7.392.300 | | 2003-04-25 | 00:00:00 | 26,68 | 26,79 | 25,51 | 26,19 | 9.481.600 | | 2003-04-28 | 00:00:00 | 26,34 | 27,14 | 26,25 | 26,95 | 7.878.900 | | 2003-04-29 | 00:00:00 | 26,92 | 27,72 | 26,73 | 27,44 | 9.301.800 | | 2003-04-30 | 00:00:00 | 27,12 | 27,50 | 26,97 | 27,05 | 7.409.700 | | 2003-05-01 | 00:00:00 | 27,00 | 27,18 | 26,10 | 26,98 | 8.134.800 | | 2003-05-02 | 00:00:00 | 26,84 | 27,38 | 26,50 | 27,30 | 8.560.000 | | 2003-05-05 | 00:00:00 | 27,51 | 28,74 | 27,45 | 27,83 | 11.538.900 | | 2003-05-06 | 00:00:00 | 27,85 | 29,21 | 27,61 | 28,55 | 14.221.900 | | 2003-05-07 | 00:00:00 | 28,00 | 28,84 | 27,90 | 28,20 | 9.142.200 | | 2003-05-08 | 00:00:00 | 27,85 | 28,31 | 27,64 | 27,70 | 8.000.200 | | 2003-05-09 | 00:00:00 | 28,05 | 28,93 | 28,00 | 28,81 | 8.433.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
