(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 | | 2000-12-13 | 00:00:00 | 49,73 | 49,73 | 47,48 | 47,99 | 89.800 | | 2000-12-14 | 00:00:00 | 48,16 | 48,79 | 47,94 | 48,02 | 72.100 | | 2000-12-15 | 00:00:00 | 47,89 | 49,63 | 47,89 | 49,43 | 92.400 | | 2000-12-18 | 00:00:00 | 49,19 | 50,20 | 49,18 | 49,61 | 85.800 | | 2000-12-19 | 00:00:00 | 49,63 | 51,08 | 49,51 | 50,93 | 108.300 | | 2000-12-20 | 00:00:00 | 51,67 | 53,13 | 51,67 | 53,11 | 119.200 | | 2000-12-21 | 00:00:00 | 53,19 | 53,23 | 51,73 | 52,26 | 116.100 | | 2000-12-22 | 00:00:00 | 52,07 | 52,48 | 51,54 | 52,39 | 90.400 | | 2000-12-26 | 00:00:00 | 52,39 | 52,94 | 52,16 | 52,44 | 84.200 | | 2000-12-27 | 00:00:00 | 52,80 | 52,82 | 51,51 | 52,27 | 94.800 | | 2000-12-28 | 00:00:00 | 52,18 | 52,21 | 51,69 | 52,10 | 107.500 | | 2000-12-29 | 00:00:00 | 52,06 | 52,13 | 51,05 | 51,41 | 114.400 | | 2001-01-02 | 00:00:00 | 51,35 | 53,08 | 51,35 | 51,78 | 94.700 | | 2001-01-03 | 00:00:00 | 52,02 | 52,34 | 50,34 | 50,54 | 121.000 | | 2001-01-04 | 00:00:00 | 50,42 | 50,71 | 49,59 | 49,79 | 142.600 | | 2001-01-05 | 00:00:00 | 49,92 | 50,74 | 49,11 | 49,23 | 106.300 | | 2001-01-08 | 00:00:00 | 49,45 | 50,29 | 49,39 | 49,75 | 85.700 | | 2001-01-09 | 00:00:00 | 49,58 | 49,64 | 48,66 | 49,37 | 84.600 | | 2001-01-10 | 00:00:00 | 49,09 | 49,82 | 48,89 | 49,16 | 88.000 | | 2001-01-11 | 00:00:00 | 49,08 | 49,08 | 48,03 | 48,17 | 101.500 | | 2001-01-12 | 00:00:00 | 48,32 | 49,02 | 47,79 | 48,89 | 81.300 | | 2001-01-16 | 00:00:00 | 49,02 | 49,11 | 48,05 | 48,91 | 69.400 | | 2001-01-17 | 00:00:00 | 48,71 | 48,73 | 47,97 | 48,26 | 105.200 | | 2001-01-18 | 00:00:00 | 48,45 | 49,25 | 48,34 | 48,83 | 111.200 | | 2001-01-19 | 00:00:00 | 48,81 | 49,12 | 48,58 | 48,92 | 131.200 | | 2001-01-22 | 00:00:00 | 49,10 | 51,99 | 48,97 | 51,99 | 78.900 | | 2001-01-23 | 00:00:00 | 51,52 | 51,55 | 50,36 | 50,94 | 87.900 | | 2001-01-24 | 00:00:00 | 50,28 | 50,30 | 48,63 | 48,75 | 91.300 | | 2001-01-25 | 00:00:00 | 48,82 | 49,56 | 48,58 | 48,77 | 80.500 | | 2001-01-26 | 00:00:00 | 48,62 | 48,62 | 47,68 | 48,51 | 81.900 | | 2001-01-29 | 00:00:00 | 48,66 | 48,75 | 47,44 | 47,52 | 69.100 | | 2001-01-30 | 00:00:00 | 47,78 | 48,62 | 47,70 | 48,52 | 90.400 | | 2001-01-31 | 00:00:00 | 48,37 | 49,11 | 48,12 | 48,86 | 94.800 | | 2001-02-01 | 00:00:00 | 49,29 | 49,75 | 48,49 | 49,75 | 72.400 | | 2001-02-02 | 00:00:00 | 49,21 | 49,24 | 48,66 | 48,88 | 73.800 | | 2001-02-05 | 00:00:00 | 48,72 | 48,72 | 48,08 | 48,60 | 60.400 | | 2001-02-06 | 00:00:00 | 48,18 | 48,18 | 46,95 | 47,54 | 61.700 | | 2001-02-07 | 00:00:00 | 47,60 | 47,71 | 46,64 | 47,60 | 84.500 | | 2001-02-08 | 00:00:00 | 47,54 | 47,66 | 46,34 | 46,37 | 75.100 | | 2001-02-09 | 00:00:00 | 46,52 | 47,09 | 46,41 | 46,66 | 72.400 | | 2001-02-12 | 00:00:00 | 46,83 | 47,25 | 46,56 | 46,60 | 72.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
