(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 | | 2001-02-12 | 00:00:00 | 46,83 | 47,25 | 46,56 | 46,60 | 72.800 | | 2001-02-13 | 00:00:00 | 46,82 | 47,29 | 46,29 | 46,31 | 79.500 | | 2001-02-14 | 00:00:00 | 46,37 | 46,50 | 45,67 | 45,82 | 98.100 | | 2001-02-15 | 00:00:00 | 45,64 | 46,67 | 45,64 | 45,90 | 91.600 | | 2001-02-16 | 00:00:00 | 46,36 | 47,68 | 46,34 | 47,38 | 89.800 | | 2001-02-20 | 00:00:00 | 47,28 | 47,30 | 46,36 | 46,39 | 75.500 | | 2001-02-21 | 00:00:00 | 47,04 | 47,18 | 46,25 | 46,88 | 116.400 | | 2001-02-22 | 00:00:00 | 46,96 | 48,45 | 46,76 | 48,41 | 127.900 | | 2001-02-23 | 00:00:00 | 48,53 | 50,81 | 48,47 | 50,23 | 115.900 | | 2001-02-26 | 00:00:00 | 50,39 | 53,54 | 50,38 | 53,53 | 71.900 | | 2001-02-27 | 00:00:00 | 54,25 | 54,30 | 52,79 | 53,55 | 79.400 | | 2001-02-28 | 00:00:00 | 53,05 | 53,05 | 51,66 | 52,51 | 84.400 | | 2001-03-01 | 00:00:00 | 52,49 | 52,96 | 51,76 | 52,84 | 77.700 | | 2001-03-02 | 00:00:00 | 52,50 | 53,01 | 51,83 | 52,35 | 81.700 | | 2001-03-05 | 00:00:00 | 52,16 | 53,94 | 51,94 | 53,94 | 72.500 | | 2001-03-06 | 00:00:00 | 53,55 | 53,57 | 52,55 | 52,85 | 82.600 | | 2001-03-07 | 00:00:00 | 53,01 | 53,77 | 52,58 | 53,49 | 80.000 | | 2001-03-08 | 00:00:00 | 53,45 | 56,79 | 53,44 | 56,79 | 65.800 | | 2001-03-09 | 00:00:00 | 57,17 | 57,42 | 55,01 | 55,01 | 73.100 | | 2001-03-12 | 00:00:00 | 55,61 | 56,39 | 55,06 | 55,13 | 86.900 | | 2001-03-13 | 00:00:00 | 53,93 | 54,10 | 52,67 | 53,52 | 84.500 | | 2001-03-14 | 00:00:00 | 53,42 | 53,47 | 52,30 | 52,63 | 90.700 | | 2001-03-15 | 00:00:00 | 52,19 | 52,19 | 50,32 | 50,51 | 90.900 | | 2001-03-16 | 00:00:00 | 50,24 | 50,24 | 48,37 | 48,37 | 78.000 | | 2001-03-19 | 00:00:00 | 48,82 | 50,05 | 48,67 | 49,21 | 81.400 | | 2001-03-20 | 00:00:00 | 49,45 | 50,39 | 49,19 | 49,50 | 92.400 | | 2001-03-21 | 00:00:00 | 49,48 | 50,22 | 49,05 | 49,71 | 90.100 | | 2001-03-22 | 00:00:00 | 49,65 | 49,84 | 49,15 | 49,50 | 133.600 | | 2001-03-23 | 00:00:00 | 49,61 | 49,78 | 48,70 | 48,89 | 86.200 | | 2001-03-26 | 00:00:00 | 48,98 | 49,02 | 48,43 | 49,01 | 66.000 | | 2001-03-27 | 00:00:00 | 48,88 | 49,19 | 47,88 | 48,27 | 78.200 | | 2001-03-28 | 00:00:00 | 48,10 | 48,10 | 46,98 | 47,67 | 81.400 | | 2001-03-29 | 00:00:00 | 47,46 | 47,73 | 46,97 | 47,09 | 64.900 | | 2001-03-30 | 00:00:00 | 47,00 | 47,62 | 46,19 | 47,57 | 53.800 | | 2001-04-02 | 00:00:00 | 47,33 | 47,50 | 46,12 | 46,21 | 73.700 | | 2001-04-03 | 00:00:00 | 46,74 | 47,86 | 46,05 | 47,79 | 96.800 | | 2001-04-04 | 00:00:00 | 48,47 | 50,29 | 48,46 | 50,29 | 102.100 | | 2001-04-05 | 00:00:00 | 49,76 | 50,30 | 49,44 | 50,22 | 95.600 | | 2001-04-06 | 00:00:00 | 50,15 | 51,24 | 50,08 | 50,41 | 86.900 | | 2001-04-09 | 00:00:00 | 50,58 | 51,10 | 50,41 | 50,78 | 86.600 | | 2001-04-10 | 00:00:00 | 50,63 | 51,35 | 50,33 | 51,02 | 138.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
