(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-17 | 00:00:00 | 27,58 | 28,22 | 27,51 | 27,75 | 5.987.500 | | 2004-08-18 | 00:00:00 | 27,49 | 28,79 | 27,38 | 28,70 | 5.743.400 | | 2004-08-19 | 00:00:00 | 28,42 | 28,60 | 27,96 | 28,28 | 4.630.200 | | 2004-08-20 | 00:00:00 | 28,42 | 28,59 | 27,75 | 28,08 | 5.644.300 | | 2004-08-23 | 00:00:00 | 28,15 | 28,75 | 27,88 | 28,24 | 5.668.100 | | 2004-08-24 | 00:00:00 | 28,43 | 28,54 | 27,36 | 27,72 | 4.951.000 | | 2004-08-25 | 00:00:00 | 27,70 | 28,40 | 27,24 | 28,18 | 5.268.800 | | 2004-08-26 | 00:00:00 | 27,97 | 28,16 | 27,55 | 28,00 | 3.602.000 | | 2004-08-27 | 00:00:00 | 28,19 | 28,42 | 27,97 | 28,13 | 2.451.700 | | 2004-08-30 | 00:00:00 | 28,07 | 28,13 | 27,49 | 27,50 | 2.744.200 | | 2004-08-31 | 00:00:00 | 27,44 | 27,50 | 26,62 | 27,43 | 4.795.700 | | 2004-09-01 | 00:00:00 | 27,29 | 27,98 | 26,97 | 27,38 | 7.167.300 | | 2004-09-02 | 00:00:00 | 27,02 | 27,36 | 26,79 | 27,25 | 6.473.100 | | 2004-09-03 | 00:00:00 | 26,25 | 26,48 | 25,50 | 25,59 | 10.965.800 | | 2004-09-07 | 00:00:00 | 25,72 | 25,96 | 25,25 | 25,49 | 7.238.900 | | 2004-09-08 | 00:00:00 | 25,45 | 25,97 | 25,21 | 25,44 | 6.155.700 | | 2004-09-09 | 00:00:00 | 25,90 | 27,31 | 25,61 | 26,95 | 8.878.100 | | 2004-09-10 | 00:00:00 | 26,83 | 28,25 | 26,39 | 28,02 | 8.126.200 | | 2004-09-13 | 00:00:00 | 28,44 | 29,81 | 27,99 | 29,19 | 11.982.500 | | 2004-09-14 | 00:00:00 | 29,01 | 29,27 | 28,39 | 29,04 | 9.634.400 | | 2004-09-15 | 00:00:00 | 27,41 | 27,90 | 27,08 | 27,50 | 14.630.200 | | 2004-09-16 | 00:00:00 | 27,51 | 27,92 | 27,50 | 27,65 | 5.150.200 | | 2004-09-17 | 00:00:00 | 27,83 | 28,66 | 27,79 | 28,54 | 9.811.100 | | 2004-09-20 | 00:00:00 | 28,30 | 30,08 | 28,21 | 29,65 | 10.675.600 | | 2004-09-21 | 00:00:00 | 29,50 | 29,83 | 29,03 | 29,59 | 7.071.900 | | 2004-09-22 | 00:00:00 | 29,28 | 29,37 | 28,36 | 28,48 | 7.129.600 | | 2004-09-23 | 00:00:00 | 28,56 | 29,24 | 28,24 | 29,08 | 7.506.300 | | 2004-09-24 | 00:00:00 | 29,10 | 29,15 | 27,38 | 27,66 | 9.465.500 | | 2004-09-27 | 00:00:00 | 26,99 | 27,74 | 26,95 | 27,24 | 7.192.700 | | 2004-09-28 | 00:00:00 | 27,12 | 27,20 | 26,27 | 26,60 | 10.678.400 | | 2004-09-29 | 00:00:00 | 26,64 | 26,94 | 26,35 | 26,55 | 9.655.200 | | 2004-09-30 | 00:00:00 | 26,67 | 27,39 | 26,57 | 27,00 | 10.773.200 | | 2004-10-01 | 00:00:00 | 27,44 | 28,85 | 27,30 | 28,56 | 9.401.400 | | 2004-10-04 | 00:00:00 | 28,89 | 29,64 | 28,64 | 28,67 | 6.812.100 | | 2004-10-05 | 00:00:00 | 28,65 | 29,07 | 28,29 | 28,62 | 4.929.300 | | 2004-10-06 | 00:00:00 | 28,69 | 29,14 | 28,28 | 29,14 | 5.505.000 | | 2004-10-07 | 00:00:00 | 28,95 | 29,57 | 28,78 | 28,93 | 4.774.800 | | 2004-10-08 | 00:00:00 | 28,54 | 28,62 | 27,32 | 27,63 | 6.520.100 | | 2004-10-11 | 00:00:00 | 27,72 | 27,85 | 27,03 | 27,76 | 3.980.800 | | 2004-10-12 | 00:00:00 | 27,28 | 27,57 | 26,66 | 27,22 | 6.165.100 | | 2004-10-13 | 00:00:00 | 28,15 | 28,23 | 27,34 | 27,58 | 8.772.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
