(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 | | 2005-06-02 | 00:00:00 | 28,09 | 28,82 | 28,01 | 28,80 | 5.409.900 | | 2005-06-03 | 00:00:00 | 28,86 | 28,94 | 28,20 | 28,22 | 4.067.500 | | 2005-06-06 | 00:00:00 | 28,20 | 28,43 | 28,01 | 28,31 | 3.920.100 | | 2005-06-07 | 00:00:00 | 28,38 | 28,93 | 27,79 | 27,83 | 6.419.600 | | 2005-06-08 | 00:00:00 | 28,10 | 28,31 | 27,83 | 28,08 | 7.153.100 | | 2005-06-09 | 00:00:00 | 27,01 | 27,66 | 26,77 | 27,64 | 11.797.500 | | 2005-06-10 | 00:00:00 | 27,44 | 27,52 | 26,72 | 26,79 | 7.455.000 | | 2005-06-13 | 00:00:00 | 26,79 | 27,25 | 26,71 | 26,88 | 5.659.300 | | 2005-06-14 | 00:00:00 | 26,89 | 27,10 | 26,36 | 26,48 | 4.800.100 | | 2005-06-15 | 00:00:00 | 26,62 | 26,69 | 25,97 | 26,39 | 11.051.000 | | 2005-06-16 | 00:00:00 | 26,42 | 26,90 | 26,32 | 26,65 | 6.574.000 | | 2005-06-17 | 00:00:00 | 26,94 | 26,99 | 26,35 | 26,50 | 5.974.100 | | 2005-06-20 | 00:00:00 | 26,34 | 26,70 | 26,25 | 26,37 | 5.230.300 | | 2005-06-21 | 00:00:00 | 26,28 | 26,65 | 26,20 | 26,59 | 5.685.900 | | 2005-06-22 | 00:00:00 | 26,65 | 26,86 | 26,50 | 26,63 | 7.234.900 | | 2005-06-23 | 00:00:00 | 26,66 | 26,84 | 26,20 | 26,22 | 14.013.700 | | 2005-06-24 | 00:00:00 | 26,25 | 26,32 | 25,92 | 26,06 | 6.867.600 | | 2005-06-27 | 00:00:00 | 26,03 | 26,24 | 25,45 | 25,66 | 6.541.000 | | 2005-06-28 | 00:00:00 | 25,75 | 25,91 | 25,56 | 25,63 | 5.585.200 | | 2005-06-29 | 00:00:00 | 25,70 | 25,72 | 25,28 | 25,53 | 4.468.500 | | 2005-06-30 | 00:00:00 | 25,55 | 25,79 | 25,43 | 25,50 | 4.658.100 | | 2005-07-01 | 00:00:00 | 25,65 | 25,71 | 25,22 | 25,48 | 2.960.300 | | 2005-07-05 | 00:00:00 | 25,33 | 25,94 | 25,25 | 25,68 | 4.960.100 | | 2005-07-06 | 00:00:00 | 25,61 | 26,76 | 25,55 | 26,46 | 9.755.100 | | 2005-07-07 | 00:00:00 | 26,25 | 26,80 | 26,17 | 26,74 | 7.464.400 | | 2005-07-08 | 00:00:00 | 26,67 | 27,49 | 26,59 | 27,46 | 7.638.800 | | 2005-07-11 | 00:00:00 | 27,64 | 28,00 | 27,48 | 27,86 | 7.112.200 | | 2005-07-12 | 00:00:00 | 27,80 | 28,03 | 27,56 | 27,79 | 4.364.600 | | 2005-07-13 | 00:00:00 | 27,91 | 28,18 | 27,71 | 27,99 | 3.724.700 | | 2005-07-14 | 00:00:00 | 28,20 | 28,25 | 27,68 | 27,90 | 6.165.600 | | 2005-07-15 | 00:00:00 | 27,97 | 28,00 | 27,49 | 27,73 | 4.835.600 | | 2005-07-18 | 00:00:00 | 27,64 | 27,64 | 27,38 | 27,49 | 4.900.000 | | 2005-07-19 | 00:00:00 | 27,63 | 27,92 | 27,21 | 27,88 | 4.031.200 | | 2005-07-20 | 00:00:00 | 27,51 | 28,10 | 27,38 | 28,10 | 6.116.600 | | 2005-07-21 | 00:00:00 | 27,83 | 27,90 | 26,77 | 27,00 | 9.790.900 | | 2005-07-22 | 00:00:00 | 27,60 | 28,74 | 27,56 | 28,35 | 12.136.400 | | 2005-07-25 | 00:00:00 | 28,23 | 29,01 | 28,18 | 28,67 | 5.553.000 | | 2005-07-26 | 00:00:00 | 28,84 | 29,16 | 28,66 | 29,09 | 6.203.200 | | 2005-07-27 | 00:00:00 | 28,94 | 29,13 | 28,59 | 28,92 | 5.277.000 | | 2005-07-28 | 00:00:00 | 28,86 | 28,99 | 28,63 | 28,97 | 3.286.600 | | 2005-07-29 | 00:00:00 | 28,91 | 29,19 | 28,35 | 28,35 | 4.391.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
