(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 | | 2002-09-19 | 00:00:00 | 75,18 | 75,95 | 74,30 | 75,83 | 108.200 | | 2002-09-20 | 00:00:00 | 75,27 | 75,72 | 74,63 | 75,38 | 85.300 | | 2002-09-23 | 00:00:00 | 75,48 | 75,93 | 73,43 | 73,43 | 79.000 | | 2002-09-24 | 00:00:00 | 74,66 | 75,81 | 73,75 | 75,47 | 86.000 | | 2002-09-25 | 00:00:00 | 74,68 | 74,78 | 71,60 | 72,35 | 88.900 | | 2002-09-26 | 00:00:00 | 71,22 | 71,30 | 67,20 | 69,20 | 90.000 | | 2002-09-27 | 00:00:00 | 69,40 | 69,70 | 67,90 | 68,61 | 83.700 | | 2002-09-30 | 00:00:00 | 70,28 | 71,21 | 69,37 | 69,74 | 85.300 | | 2002-10-01 | 00:00:00 | 68,85 | 69,74 | 67,55 | 67,62 | 90.400 | | 2002-10-02 | 00:00:00 | 68,21 | 68,31 | 66,81 | 67,16 | 99.800 | | 2002-10-03 | 00:00:00 | 67,54 | 68,04 | 66,51 | 66,67 | 91.300 | | 2002-10-04 | 00:00:00 | 66,46 | 67,88 | 66,21 | 67,05 | 103.300 | | 2002-10-07 | 00:00:00 | 66,80 | 67,15 | 64,75 | 64,78 | 91.900 | | 2002-10-08 | 00:00:00 | 63,88 | 63,96 | 61,37 | 62,79 | 114.400 | | 2002-10-09 | 00:00:00 | 63,27 | 64,08 | 61,64 | 61,64 | 106.300 | | 2002-10-10 | 00:00:00 | 61,89 | 61,97 | 58,73 | 60,71 | 107.800 | | 2002-10-11 | 00:00:00 | 60,63 | 62,52 | 60,37 | 62,52 | 100.700 | | 2002-10-14 | 00:00:00 | 63,36 | 63,60 | 61,91 | 62,88 | 78.500 | | 2002-10-15 | 00:00:00 | 61,37 | 61,39 | 60,02 | 61,16 | 114.100 | | 2002-10-16 | 00:00:00 | 61,77 | 62,68 | 61,11 | 61,11 | 110.800 | | 2002-10-17 | 00:00:00 | 60,06 | 61,16 | 59,04 | 61,09 | 112.600 | | 2002-10-18 | 00:00:00 | 61,14 | 61,48 | 60,13 | 60,19 | 96.900 | | 2002-10-21 | 00:00:00 | 60,57 | 60,75 | 59,74 | 59,89 | 107.900 | | 2002-10-22 | 00:00:00 | 60,46 | 63,47 | 60,42 | 63,36 | 109.300 | | 2002-10-23 | 00:00:00 | 63,44 | 63,44 | 61,40 | 61,55 | 99.700 | | 2002-10-24 | 00:00:00 | 61,25 | 62,50 | 60,85 | 62,20 | 113.800 | | 2002-10-25 | 00:00:00 | 62,89 | 63,38 | 62,13 | 62,31 | 92.500 | | 2002-10-28 | 00:00:00 | 63,26 | 64,97 | 63,15 | 64,44 | 99.800 | | 2002-10-29 | 00:00:00 | 65,01 | 66,66 | 64,43 | 64,50 | 96.400 | | 2002-10-30 | 00:00:00 | 64,48 | 65,59 | 64,26 | 65,59 | 95.800 | | 2002-10-31 | 00:00:00 | 65,39 | 65,80 | 63,40 | 63,44 | 90.600 | | 2002-11-01 | 00:00:00 | 65,49 | 66,48 | 64,97 | 66,41 | 101.100 | | 2002-11-04 | 00:00:00 | 65,83 | 68,09 | 65,66 | 68,09 | 111.600 | | 2002-11-05 | 00:00:00 | 68,41 | 68,76 | 67,57 | 68,17 | 75.100 | | 2002-11-06 | 00:00:00 | 68,04 | 69,94 | 67,40 | 69,94 | 115.900 | | 2002-11-07 | 00:00:00 | 70,69 | 71,00 | 69,07 | 69,71 | 85.000 | | 2002-11-08 | 00:00:00 | 70,27 | 70,33 | 68,51 | 68,92 | 88.700 | | 2002-11-11 | 00:00:00 | 69,05 | 69,11 | 67,28 | 67,68 | 69.300 | | 2002-11-12 | 00:00:00 | 67,25 | 67,64 | 65,86 | 67,61 | 106.600 | | 2002-11-13 | 00:00:00 | 67,68 | 67,95 | 65,11 | 65,19 | 103.800 | | 2002-11-14 | 00:00:00 | 65,37 | 66,88 | 65,33 | 66,20 | 110.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
