(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 | | 2000-10-17 | 00:00:00 | 44,90 | 45,07 | 44,07 | 44,11 | 116.900 | | 2000-10-18 | 00:00:00 | 44,59 | 45,10 | 43,44 | 43,87 | 86.900 | | 2000-10-19 | 00:00:00 | 43,90 | 44,14 | 43,42 | 43,64 | 92.100 | | 2000-10-20 | 00:00:00 | 43,76 | 44,00 | 43,16 | 43,39 | 76.800 | | 2000-10-23 | 00:00:00 | 43,42 | 44,08 | 43,42 | 43,50 | 76.300 | | 2000-10-24 | 00:00:00 | 43,59 | 44,00 | 42,64 | 42,78 | 100.000 | | 2000-10-25 | 00:00:00 | 42,47 | 42,47 | 41,61 | 42,41 | 94.700 | | 2000-10-26 | 00:00:00 | 42,14 | 43,08 | 41,90 | 42,81 | 107.300 | | 2000-10-27 | 00:00:00 | 42,53 | 43,50 | 41,89 | 43,41 | 71.000 | | 2000-10-30 | 00:00:00 | 43,49 | 45,24 | 43,30 | 44,67 | 118.700 | | 2000-10-31 | 00:00:00 | 44,75 | 44,75 | 43,74 | 43,87 | 77.400 | | 2000-11-01 | 00:00:00 | 43,99 | 44,55 | 43,32 | 43,43 | 67.600 | | 2000-11-02 | 00:00:00 | 43,86 | 43,90 | 42,99 | 43,17 | 69.800 | | 2000-11-03 | 00:00:00 | 43,21 | 43,69 | 42,86 | 43,62 | 34.200 | | 2000-11-06 | 00:00:00 | 43,69 | 44,23 | 43,66 | 44,11 | 76.400 | | 2000-11-07 | 00:00:00 | 43,98 | 44,55 | 43,76 | 44,47 | 94.300 | | 2000-11-08 | 00:00:00 | 44,38 | 44,38 | 43,23 | 43,84 | 55.500 | | 2000-11-09 | 00:00:00 | 43,82 | 44,43 | 42,98 | 43,88 | 78.400 | | 2000-11-10 | 00:00:00 | 43,78 | 43,81 | 42,86 | 43,20 | 59.100 | | 2000-11-13 | 00:00:00 | 43,06 | 43,76 | 42,84 | 42,84 | 68.000 | | 2000-11-14 | 00:00:00 | 42,76 | 43,22 | 42,59 | 42,81 | 70.700 | | 2000-11-15 | 00:00:00 | 43,04 | 43,12 | 42,31 | 42,69 | 72.600 | | 2000-11-16 | 00:00:00 | 43,21 | 43,27 | 41,91 | 43,00 | 69.100 | | 2000-11-17 | 00:00:00 | 42,98 | 43,19 | 41,85 | 41,85 | 71.600 | | 2000-11-20 | 00:00:00 | 42,13 | 42,63 | 42,07 | 42,17 | 68.700 | | 2000-11-21 | 00:00:00 | 42,20 | 43,71 | 42,20 | 43,65 | 79.400 | | 2000-11-22 | 00:00:00 | 43,66 | 45,21 | 43,66 | 45,13 | 70.300 | | 2000-11-24 | 00:00:00 | 44,92 | 45,05 | 44,15 | 44,52 | 24.900 | | 2000-11-27 | 00:00:00 | 44,84 | 47,06 | 44,84 | 46,85 | 69.400 | | 2000-11-28 | 00:00:00 | 46,58 | 47,14 | 46,05 | 47,09 | 74.600 | | 2000-11-29 | 00:00:00 | 46,95 | 46,96 | 45,68 | 46,23 | 185.300 | | 2000-11-30 | 00:00:00 | 46,84 | 47,46 | 46,58 | 47,08 | 106.700 | | 2000-12-01 | 00:00:00 | 47,10 | 48,69 | 47,00 | 48,61 | 71.300 | | 2000-12-04 | 00:00:00 | 49,04 | 50,46 | 48,95 | 50,36 | 82.300 | | 2000-12-05 | 00:00:00 | 49,99 | 50,06 | 47,73 | 47,97 | 103.700 | | 2000-12-06 | 00:00:00 | 48,35 | 50,57 | 47,97 | 50,48 | 101.800 | | 2000-12-07 | 00:00:00 | 50,48 | 50,97 | 49,58 | 50,62 | 84.900 | | 2000-12-08 | 00:00:00 | 49,83 | 51,27 | 49,48 | 51,07 | 76.000 | | 2000-12-11 | 00:00:00 | 50,44 | 50,44 | 49,02 | 49,80 | 79.600 | | 2000-12-12 | 00:00:00 | 49,70 | 49,89 | 49,24 | 49,89 | 90.100 | | 2000-12-13 | 00:00:00 | 49,73 | 49,73 | 47,48 | 47,99 | 89.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
