(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 31,23 | 31,26 | 30,22 | 30,33 | 9.661.600 | | 2003-09-04 | 00:00:00 | 30,42 | 31,53 | 30,31 | 31,26 | 8.138.500 | | 2003-09-05 | 00:00:00 | 30,88 | 31,81 | 30,54 | 31,08 | 10.543.200 | | 2003-09-08 | 00:00:00 | 31,37 | 32,34 | 31,24 | 32,29 | 7.374.400 | | 2003-09-09 | 00:00:00 | 32,50 | 32,80 | 31,91 | 32,10 | 11.020.500 | | 2003-09-10 | 00:00:00 | 31,00 | 31,34 | 30,22 | 30,29 | 10.978.200 | | 2003-09-11 | 00:00:00 | 30,02 | 30,98 | 29,55 | 30,62 | 9.016.800 | | 2003-09-12 | 00:00:00 | 30,52 | 30,55 | 29,87 | 30,30 | 8.265.500 | | 2003-09-15 | 00:00:00 | 30,47 | 30,74 | 29,68 | 29,75 | 6.677.200 | | 2003-09-16 | 00:00:00 | 29,65 | 31,54 | 29,65 | 31,40 | 10.143.300 | | 2003-09-17 | 00:00:00 | 31,12 | 31,62 | 31,02 | 31,07 | 6.370.400 | | 2003-09-18 | 00:00:00 | 30,85 | 31,57 | 30,45 | 31,44 | 7.501.700 | | 2003-09-19 | 00:00:00 | 31,69 | 31,79 | 30,85 | 31,54 | 9.383.200 | | 2003-09-22 | 00:00:00 | 30,89 | 31,08 | 30,34 | 30,55 | 5.661.600 | | 2003-09-23 | 00:00:00 | 30,51 | 31,70 | 30,43 | 31,63 | 7.131.200 | | 2003-09-24 | 00:00:00 | 31,67 | 31,89 | 29,86 | 29,99 | 7.491.300 | | 2003-09-25 | 00:00:00 | 30,01 | 30,74 | 29,46 | 29,65 | 7.372.100 | | 2003-09-26 | 00:00:00 | 29,45 | 30,17 | 29,19 | 29,22 | 7.281.900 | | 2003-09-29 | 00:00:00 | 29,53 | 30,09 | 29,34 | 29,62 | 7.254.600 | | 2003-09-30 | 00:00:00 | 29,30 | 29,36 | 28,34 | 28,43 | 10.177.700 | | 2003-10-01 | 00:00:00 | 28,78 | 29,18 | 27,73 | 27,99 | 13.743.000 | | 2003-10-02 | 00:00:00 | 27,97 | 29,03 | 27,76 | 27,98 | 12.628.800 | | 2003-10-03 | 00:00:00 | 28,93 | 30,20 | 28,69 | 29,69 | 11.253.700 | | 2003-10-06 | 00:00:00 | 29,90 | 29,90 | 28,61 | 29,44 | 7.033.000 | | 2003-10-07 | 00:00:00 | 29,39 | 30,70 | 29,38 | 30,54 | 8.440.100 | | 2003-10-08 | 00:00:00 | 30,50 | 30,72 | 29,80 | 30,19 | 7.408.900 | | 2003-10-09 | 00:00:00 | 30,85 | 30,85 | 29,49 | 29,77 | 8.663.100 | | 2003-10-10 | 00:00:00 | 30,16 | 30,75 | 29,84 | 30,68 | 6.182.200 | | 2003-10-13 | 00:00:00 | 31,02 | 31,14 | 29,78 | 30,22 | 5.309.000 | | 2003-10-14 | 00:00:00 | 30,40 | 30,45 | 29,84 | 30,21 | 4.257.900 | | 2003-10-15 | 00:00:00 | 30,97 | 31,12 | 29,66 | 29,89 | 7.338.000 | | 2003-10-16 | 00:00:00 | 30,07 | 30,34 | 29,62 | 30,15 | 7.887.800 | | 2003-10-17 | 00:00:00 | 29,65 | 29,84 | 28,84 | 29,25 | 8.145.600 | | 2003-10-20 | 00:00:00 | 29,06 | 29,63 | 28,67 | 29,56 | 5.855.800 | | 2003-10-21 | 00:00:00 | 29,97 | 30,20 | 29,33 | 30,07 | 8.232.200 | | 2003-10-22 | 00:00:00 | 29,80 | 30,03 | 29,25 | 29,44 | 5.040.400 | | 2003-10-23 | 00:00:00 | 28,60 | 29,34 | 28,53 | 28,84 | 5.896.100 | | 2003-10-24 | 00:00:00 | 28,60 | 28,98 | 28,07 | 28,79 | 4.651.500 | | 2003-10-27 | 00:00:00 | 28,85 | 29,20 | 28,47 | 28,95 | 4.024.500 | | 2003-10-28 | 00:00:00 | 29,23 | 30,88 | 29,08 | 30,81 | 6.734.900 | | 2003-10-29 | 00:00:00 | 30,78 | 31,48 | 30,31 | 31,33 | 6.852.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
