(Login BolsaPT & Canal Forex) |
|
 PHLX - Philadelphia Gold and Silver Sector - [Ticker: ^XAU] |     | | Última Trade | 81,398 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:50:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,196 (+0,241%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 81,805 | PER | 0,00% | | Máximo | 82,601 | Pagamento Dividendo | | | Mínimo | 81,131 | Data Ex-Dividendo | | | Fecho Anterior | 81,202 | 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 ^XAU de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 52,80 | 53,59 | 52,76 | 53,38 | 89.600 | | 2001-12-04 | 00:00:00 | 53,15 | 53,28 | 52,52 | 52,93 | 109.600 | | 2001-12-05 | 00:00:00 | 53,26 | 53,44 | 52,79 | 53,36 | 252.600 | | 2001-12-06 | 00:00:00 | 53,34 | 54,17 | 53,31 | 54,12 | 103.800 | | 2001-12-07 | 00:00:00 | 53,94 | 54,28 | 52,85 | 52,89 | 87.600 | | 2001-12-10 | 00:00:00 | 52,93 | 52,94 | 51,89 | 52,44 | 95.700 | | 2001-12-11 | 00:00:00 | 52,14 | 52,41 | 51,75 | 52,33 | 85.100 | | 2001-12-12 | 00:00:00 | 52,43 | 53,76 | 52,43 | 53,61 | 100.500 | | 2001-12-13 | 00:00:00 | 53,59 | 54,10 | 53,13 | 53,65 | 101.400 | | 2001-12-14 | 00:00:00 | 53,97 | 55,73 | 53,95 | 55,73 | 69.700 | | 2001-12-17 | 00:00:00 | 55,59 | 55,61 | 54,72 | 55,09 | 85.300 | | 2001-12-18 | 00:00:00 | 55,20 | 56,85 | 55,20 | 56,78 | 88.700 | | 2001-12-19 | 00:00:00 | 55,95 | 56,31 | 54,41 | 54,41 | 98.700 | | 2001-12-20 | 00:00:00 | 54,59 | 55,70 | 54,59 | 55,59 | 83.200 | | 2001-12-21 | 00:00:00 | 55,61 | 56,10 | 54,98 | 54,98 | 78.300 | | 2001-12-24 | 00:00:00 | 54,86 | 55,50 | 54,83 | 55,19 | 29.500 | | 2001-12-26 | 00:00:00 | 55,10 | 55,52 | 54,66 | 54,73 | 62.900 | | 2001-12-27 | 00:00:00 | 54,47 | 54,47 | 53,92 | 54,11 | 66.000 | | 2001-12-28 | 00:00:00 | 54,12 | 54,35 | 53,52 | 53,56 | 81.800 | | 2001-12-31 | 00:00:00 | 53,54 | 55,11 | 53,39 | 54,43 | 65.800 | | 2002-01-02 | 00:00:00 | 54,40 | 54,95 | 54,00 | 54,80 | 67.800 | | 2002-01-03 | 00:00:00 | 55,05 | 55,89 | 54,84 | 55,71 | 109.700 | | 2002-01-04 | 00:00:00 | 55,68 | 56,03 | 55,43 | 55,95 | 89.400 | | 2002-01-07 | 00:00:00 | 56,03 | 57,08 | 56,02 | 56,87 | 69.800 | | 2002-01-08 | 00:00:00 | 56,81 | 56,97 | 55,65 | 55,87 | 83.100 | | 2002-01-09 | 00:00:00 | 56,47 | 58,28 | 56,47 | 58,07 | 93.400 | | 2002-01-10 | 00:00:00 | 58,55 | 59,00 | 58,05 | 58,56 | 94.800 | | 2002-01-11 | 00:00:00 | 58,33 | 58,74 | 57,73 | 58,50 | 106.100 | | 2002-01-14 | 00:00:00 | 58,20 | 58,76 | 58,05 | 58,53 | 95.500 | | 2002-01-15 | 00:00:00 | 58,13 | 59,66 | 58,04 | 59,56 | 112.900 | | 2002-01-16 | 00:00:00 | 59,67 | 61,04 | 59,63 | 60,29 | 97.100 | | 2002-01-17 | 00:00:00 | 60,22 | 60,22 | 59,12 | 59,13 | 79.200 | | 2002-01-18 | 00:00:00 | 58,92 | 58,92 | 58,10 | 58,34 | 83.600 | | 2002-01-22 | 00:00:00 | 57,96 | 58,70 | 57,77 | 58,46 | 98.400 | | 2002-01-23 | 00:00:00 | 58,62 | 58,85 | 57,22 | 57,59 | 95.500 | | 2002-01-24 | 00:00:00 | 57,61 | 57,63 | 56,85 | 57,30 | 94.400 | | 2002-01-25 | 00:00:00 | 57,40 | 59,34 | 57,10 | 59,14 | 71.100 | | 2002-01-28 | 00:00:00 | 59,04 | 59,26 | 58,44 | 58,57 | 72.300 | | 2002-01-29 | 00:00:00 | 58,66 | 61,18 | 58,62 | 60,35 | 92.900 | | 2002-01-30 | 00:00:00 | 60,44 | 61,32 | 60,17 | 60,42 | 100.800 | | 2002-01-31 | 00:00:00 | 60,72 | 61,33 | 59,93 | 61,33 | 81.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
