(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 | | 2005-02-07 | 00:00:00 | 29,45 | 29,76 | 29,26 | 29,53 | 4.476.700 | | 2005-02-08 | 00:00:00 | 29,82 | 30,10 | 29,40 | 29,54 | 6.152.300 | | 2005-02-09 | 00:00:00 | 29,42 | 29,54 | 28,58 | 28,78 | 4.635.500 | | 2005-02-10 | 00:00:00 | 29,48 | 29,62 | 28,69 | 28,95 | 6.756.100 | | 2005-02-11 | 00:00:00 | 28,93 | 29,99 | 28,70 | 29,75 | 7.860.100 | | 2005-02-14 | 00:00:00 | 29,78 | 30,07 | 29,42 | 29,70 | 6.431.900 | | 2005-02-15 | 00:00:00 | 29,69 | 30,41 | 29,45 | 29,93 | 8.615.100 | | 2005-02-16 | 00:00:00 | 29,77 | 30,17 | 29,40 | 29,55 | 4.596.400 | | 2005-02-17 | 00:00:00 | 30,07 | 30,08 | 29,22 | 29,27 | 6.194.000 | | 2005-02-18 | 00:00:00 | 29,16 | 29,30 | 28,91 | 29,08 | 4.643.400 | | 2005-02-22 | 00:00:00 | 28,87 | 29,77 | 28,75 | 28,96 | 5.900.800 | | 2005-02-23 | 00:00:00 | 29,18 | 29,29 | 28,37 | 28,77 | 6.061.000 | | 2005-02-24 | 00:00:00 | 28,81 | 29,40 | 28,51 | 29,40 | 6.286.700 | | 2005-02-25 | 00:00:00 | 29,38 | 30,08 | 29,22 | 30,07 | 6.905.300 | | 2005-02-28 | 00:00:00 | 30,13 | 30,81 | 29,87 | 30,20 | 8.674.600 | | 2005-03-01 | 00:00:00 | 30,26 | 31,26 | 30,18 | 31,24 | 9.419.700 | | 2005-03-02 | 00:00:00 | 30,94 | 31,51 | 30,54 | 30,55 | 9.136.800 | | 2005-03-03 | 00:00:00 | 30,67 | 30,77 | 30,23 | 30,55 | 9.743.200 | | 2005-03-04 | 00:00:00 | 31,04 | 31,45 | 30,56 | 30,88 | 6.622.500 | | 2005-03-07 | 00:00:00 | 31,02 | 32,25 | 30,96 | 31,92 | 9.967.400 | | 2005-03-08 | 00:00:00 | 31,79 | 32,07 | 31,23 | 31,46 | 8.206.600 | | 2005-03-09 | 00:00:00 | 32,26 | 32,30 | 31,20 | 31,27 | 18.090.200 | | 2005-03-10 | 00:00:00 | 31,33 | 31,82 | 31,21 | 31,78 | 8.283.600 | | 2005-03-11 | 00:00:00 | 31,71 | 31,95 | 30,42 | 30,62 | 9.749.300 | | 2005-03-14 | 00:00:00 | 30,80 | 30,89 | 30,46 | 30,72 | 4.502.400 | | 2005-03-15 | 00:00:00 | 30,83 | 30,88 | 29,96 | 30,04 | 6.135.200 | | 2005-03-16 | 00:00:00 | 29,85 | 30,52 | 29,58 | 29,67 | 6.147.200 | | 2005-03-17 | 00:00:00 | 29,70 | 30,03 | 29,62 | 29,75 | 4.924.800 | | 2005-03-18 | 00:00:00 | 29,51 | 29,70 | 28,86 | 29,20 | 9.375.000 | | 2005-03-21 | 00:00:00 | 29,20 | 29,35 | 28,67 | 28,98 | 4.308.600 | | 2005-03-22 | 00:00:00 | 29,04 | 29,41 | 28,52 | 28,53 | 4.740.700 | | 2005-03-23 | 00:00:00 | 28,57 | 29,31 | 28,54 | 29,13 | 5.314.400 | | 2005-03-24 | 00:00:00 | 29,19 | 29,30 | 28,89 | 28,99 | 4.010.900 | | 2005-03-28 | 00:00:00 | 29,00 | 29,48 | 29,00 | 29,03 | 4.349.500 | | 2005-03-29 | 00:00:00 | 29,05 | 29,17 | 28,45 | 28,65 | 5.498.700 | | 2005-03-30 | 00:00:00 | 28,81 | 29,36 | 28,51 | 29,25 | 5.616.700 | | 2005-03-31 | 00:00:00 | 29,35 | 29,40 | 28,97 | 29,23 | 3.704.000 | | 2005-04-01 | 00:00:00 | 29,46 | 29,54 | 28,65 | 28,78 | 6.381.700 | | 2005-04-04 | 00:00:00 | 28,87 | 29,25 | 28,55 | 29,18 | 5.996.200 | | 2005-04-05 | 00:00:00 | 29,25 | 29,79 | 29,23 | 29,48 | 6.715.600 | | 2005-04-06 | 00:00:00 | 29,72 | 29,93 | 29,11 | 29,24 | 4.813.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
