(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 47,69 | 47,69 | 42,75 | 43,31 | 10.076.600 | | 2000-12-14 | 00:00:00 | 43,19 | 45,69 | 41,75 | 42,00 | 8.440.800 | | 2000-12-15 | 00:00:00 | 40,62 | 44,25 | 39,75 | 40,56 | 13.612.900 | | 2000-12-18 | 00:00:00 | 41,25 | 46,69 | 41,25 | 43,56 | 10.405.000 | | 2000-12-19 | 00:00:00 | 44,12 | 46,69 | 41,62 | 42,62 | 7.806.600 | | 2000-12-20 | 00:00:00 | 40,88 | 44,81 | 40,88 | 41,56 | 9.969.000 | | 2000-12-21 | 00:00:00 | 41,94 | 46,62 | 40,94 | 42,38 | 10.090.000 | | 2000-12-22 | 00:00:00 | 44,81 | 48,81 | 44,31 | 48,38 | 9.779.200 | | 2000-12-26 | 00:00:00 | 48,25 | 49,25 | 44,44 | 46,38 | 4.633.600 | | 2000-12-27 | 00:00:00 | 45,19 | 49,50 | 45,00 | 48,19 | 6.379.600 | | 2000-12-28 | 00:00:00 | 47,69 | 50,38 | 46,31 | 48,56 | 5.775.500 | | 2000-12-29 | 00:00:00 | 48,38 | 49,25 | 45,62 | 46,12 | 4.960.700 | | 2001-01-02 | 00:00:00 | 45,50 | 47,12 | 40,00 | 43,25 | 11.128.700 | | 2001-01-03 | 00:00:00 | 40,81 | 52,75 | 40,25 | 51,06 | 19.556.200 | | 2001-01-04 | 00:00:00 | 50,19 | 53,62 | 49,75 | 52,31 | 11.673.900 | | 2001-01-05 | 00:00:00 | 52,44 | 53,69 | 48,25 | 49,94 | 10.441.600 | | 2001-01-08 | 00:00:00 | 48,88 | 49,00 | 45,38 | 48,25 | 8.017.800 | | 2001-01-09 | 00:00:00 | 49,69 | 50,62 | 47,19 | 48,06 | 4.840.700 | | 2001-01-10 | 00:00:00 | 46,38 | 52,44 | 46,25 | 52,00 | 11.005.500 | | 2001-01-11 | 00:00:00 | 50,75 | 53,94 | 49,19 | 52,12 | 12.158.400 | | 2001-01-12 | 00:00:00 | 51,56 | 52,88 | 49,19 | 50,00 | 8.023.400 | | 2001-01-16 | 00:00:00 | 50,06 | 50,50 | 47,12 | 48,44 | 4.914.500 | | 2001-01-17 | 00:00:00 | 52,44 | 54,19 | 47,75 | 48,31 | 20.613.400 | | 2001-01-18 | 00:00:00 | 46,95 | 54,44 | 45,94 | 54,12 | 14.179.100 | | 2001-01-19 | 00:00:00 | 53,81 | 55,19 | 51,94 | 53,94 | 14.475.500 | | 2001-01-22 | 00:00:00 | 53,44 | 54,22 | 51,31 | 53,62 | 4.907.900 | | 2001-01-23 | 00:00:00 | 52,81 | 56,81 | 52,56 | 55,38 | 7.280.300 | | 2001-01-24 | 00:00:00 | 55,00 | 58,62 | 54,69 | 55,75 | 8.337.800 | | 2001-01-25 | 00:00:00 | 56,00 | 57,38 | 51,62 | 52,38 | 7.477.600 | | 2001-01-26 | 00:00:00 | 50,00 | 53,38 | 49,38 | 51,81 | 6.483.900 | | 2001-01-29 | 00:00:00 | 51,75 | 54,06 | 49,62 | 53,06 | 5.137.200 | | 2001-01-30 | 00:00:00 | 53,50 | 55,19 | 52,30 | 52,81 | 7.575.600 | | 2001-01-31 | 00:00:00 | 55,38 | 59,25 | 53,50 | 54,00 | 10.812.900 | | 2001-02-01 | 00:00:00 | 54,25 | 59,00 | 53,75 | 57,62 | 11.555.200 | | 2001-02-02 | 00:00:00 | 57,50 | 58,75 | 53,00 | 53,06 | 7.339.600 | | 2001-02-05 | 00:00:00 | 52,67 | 53,94 | 50,19 | 50,88 | 7.842.800 | | 2001-02-06 | 00:00:00 | 50,69 | 53,75 | 49,81 | 50,50 | 8.611.000 | | 2001-02-07 | 00:00:00 | 49,31 | 49,88 | 46,50 | 48,00 | 11.834.800 | | 2001-02-08 | 00:00:00 | 48,44 | 49,94 | 47,12 | 47,38 | 6.930.700 | | 2001-02-09 | 00:00:00 | 47,06 | 49,25 | 46,44 | 47,44 | 8.072.200 | | 2001-02-12 | 00:00:00 | 46,94 | 51,06 | 46,88 | 49,50 | 6.756.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
