(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 | | 2002-07-24 | 00:00:00 | 56,50 | 62,96 | 56,07 | 62,96 | 201.700 | | 2002-07-25 | 00:00:00 | 62,16 | 62,36 | 59,30 | 59,49 | 173.000 | | 2002-07-26 | 00:00:00 | 57,86 | 57,86 | 54,67 | 55,73 | 130.900 | | 2002-07-29 | 00:00:00 | 56,17 | 59,68 | 55,90 | 59,54 | 109.800 | | 2002-07-30 | 00:00:00 | 61,52 | 62,74 | 60,93 | 61,71 | 118.100 | | 2002-07-31 | 00:00:00 | 62,50 | 62,87 | 60,21 | 60,54 | 102.300 | | 2002-08-01 | 00:00:00 | 59,43 | 62,07 | 58,65 | 62,07 | 93.600 | | 2002-08-02 | 00:00:00 | 62,27 | 63,76 | 62,07 | 63,23 | 85.900 | | 2002-08-05 | 00:00:00 | 63,85 | 64,92 | 59,13 | 59,17 | 87.200 | | 2002-08-06 | 00:00:00 | 59,32 | 62,15 | 59,32 | 62,13 | 90.200 | | 2002-08-07 | 00:00:00 | 64,54 | 64,67 | 62,87 | 63,31 | 82.400 | | 2002-08-08 | 00:00:00 | 63,21 | 63,22 | 61,63 | 61,70 | 94.100 | | 2002-08-09 | 00:00:00 | 63,15 | 66,96 | 63,13 | 66,13 | 76.900 | | 2002-08-12 | 00:00:00 | 66,73 | 67,48 | 65,17 | 65,49 | 67.700 | | 2002-08-13 | 00:00:00 | 65,28 | 66,32 | 64,91 | 65,79 | 89.300 | | 2002-08-14 | 00:00:00 | 66,38 | 66,88 | 63,41 | 64,63 | 77.000 | | 2002-08-15 | 00:00:00 | 64,66 | 67,33 | 64,10 | 67,27 | 95.400 | | 2002-08-16 | 00:00:00 | 66,85 | 67,49 | 65,57 | 65,75 | 79.400 | | 2002-08-19 | 00:00:00 | 64,61 | 64,76 | 61,61 | 62,80 | 83.900 | | 2002-08-20 | 00:00:00 | 63,40 | 64,16 | 63,04 | 63,06 | 85.100 | | 2002-08-21 | 00:00:00 | 62,55 | 62,56 | 61,13 | 61,94 | 94.600 | | 2002-08-22 | 00:00:00 | 61,60 | 63,96 | 61,18 | 63,91 | 98.300 | | 2002-08-23 | 00:00:00 | 63,61 | 64,38 | 62,03 | 62,03 | 85.200 | | 2002-08-26 | 00:00:00 | 62,97 | 65,49 | 62,90 | 65,49 | 77.400 | | 2002-08-27 | 00:00:00 | 65,20 | 67,90 | 64,93 | 67,48 | 74.300 | | 2002-08-28 | 00:00:00 | 67,42 | 67,58 | 66,19 | 66,80 | 64.500 | | 2002-08-29 | 00:00:00 | 67,62 | 69,92 | 67,60 | 69,92 | 62.400 | | 2002-08-30 | 00:00:00 | 70,02 | 70,31 | 69,15 | 69,46 | 56.700 | | 2002-09-03 | 00:00:00 | 70,66 | 70,92 | 69,84 | 70,77 | 64.500 | | 2002-09-04 | 00:00:00 | 70,23 | 70,23 | 68,52 | 69,06 | 83.100 | | 2002-09-05 | 00:00:00 | 70,12 | 72,58 | 70,09 | 72,12 | 74.200 | | 2002-09-06 | 00:00:00 | 71,81 | 73,45 | 70,91 | 73,13 | 67.300 | | 2002-09-09 | 00:00:00 | 74,65 | 76,71 | 74,64 | 76,06 | 73.000 | | 2002-09-10 | 00:00:00 | 74,49 | 74,49 | 72,00 | 72,00 | 81.200 | | 2002-09-11 | 00:00:00 | 71,09 | 73,47 | 71,00 | 72,95 | 53.500 | | 2002-09-12 | 00:00:00 | 73,35 | 76,22 | 73,35 | 76,08 | 86.100 | | 2002-09-13 | 00:00:00 | 75,93 | 75,93 | 74,11 | 75,90 | 70.300 | | 2002-09-16 | 00:00:00 | 75,90 | 77,34 | 74,59 | 76,69 | 59.900 | | 2002-09-17 | 00:00:00 | 74,30 | 75,16 | 73,60 | 73,61 | 88.800 | | 2002-09-18 | 00:00:00 | 75,06 | 76,07 | 72,80 | 73,81 | 110.500 | | 2002-09-19 | 00:00:00 | 75,18 | 75,95 | 74,30 | 75,83 | 108.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
