(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 | | 2001-04-10 | 00:00:00 | 50,63 | 51,35 | 50,33 | 51,02 | 138.300 | | 2001-04-11 | 00:00:00 | 51,03 | 51,10 | 50,03 | 50,55 | 84.800 | | 2001-04-12 | 00:00:00 | 50,64 | 51,59 | 50,40 | 51,59 | 67.200 | | 2001-04-16 | 00:00:00 | 51,77 | 52,68 | 51,77 | 52,66 | 64.200 | | 2001-04-17 | 00:00:00 | 51,69 | 51,99 | 51,25 | 51,81 | 65.400 | | 2001-04-18 | 00:00:00 | 51,15 | 52,96 | 50,39 | 52,96 | 126.700 | | 2001-04-19 | 00:00:00 | 53,07 | 53,37 | 52,32 | 52,80 | 109.100 | | 2001-04-20 | 00:00:00 | 52,29 | 52,50 | 51,90 | 52,04 | 78.100 | | 2001-04-23 | 00:00:00 | 51,87 | 51,88 | 51,35 | 51,72 | 77.800 | | 2001-04-24 | 00:00:00 | 51,85 | 53,12 | 51,72 | 53,12 | 86.900 | | 2001-04-25 | 00:00:00 | 53,14 | 53,15 | 52,09 | 52,09 | 89.900 | | 2001-04-26 | 00:00:00 | 52,54 | 55,32 | 52,54 | 55,07 | 89.800 | | 2001-04-27 | 00:00:00 | 54,95 | 55,76 | 54,38 | 55,76 | 68.000 | | 2001-04-30 | 00:00:00 | 55,70 | 55,70 | 54,87 | 55,13 | 90.900 | | 2001-05-01 | 00:00:00 | 54,92 | 56,74 | 54,62 | 56,72 | 77.700 | | 2001-05-02 | 00:00:00 | 56,39 | 56,86 | 55,42 | 56,59 | 91.500 | | 2001-05-03 | 00:00:00 | 56,96 | 57,00 | 54,73 | 54,85 | 66.500 | | 2001-05-04 | 00:00:00 | 54,90 | 55,53 | 54,32 | 54,78 | 67.600 | | 2001-05-07 | 00:00:00 | 54,71 | 55,90 | 54,59 | 55,45 | 81.700 | | 2001-05-08 | 00:00:00 | 55,19 | 55,85 | 54,98 | 55,52 | 73.900 | | 2001-05-09 | 00:00:00 | 56,57 | 60,19 | 56,50 | 59,17 | 76.100 | | 2001-05-10 | 00:00:00 | 58,81 | 59,99 | 58,14 | 59,50 | 85.400 | | 2001-05-11 | 00:00:00 | 59,23 | 59,42 | 58,07 | 58,52 | 75.600 | | 2001-05-14 | 00:00:00 | 58,41 | 59,03 | 57,94 | 59,03 | 51.100 | | 2001-05-15 | 00:00:00 | 58,75 | 59,11 | 58,10 | 58,57 | 100.100 | | 2001-05-16 | 00:00:00 | 59,70 | 62,13 | 59,64 | 62,00 | 103.000 | | 2001-05-17 | 00:00:00 | 62,45 | 63,01 | 62,05 | 62,69 | 104.700 | | 2001-05-18 | 00:00:00 | 62,61 | 66,54 | 62,49 | 65,27 | 71.200 | | 2001-05-21 | 00:00:00 | 65,57 | 66,30 | 64,63 | 65,79 | 90.800 | | 2001-05-22 | 00:00:00 | 65,16 | 65,18 | 62,49 | 62,83 | 105.400 | | 2001-05-23 | 00:00:00 | 62,26 | 62,26 | 60,53 | 61,35 | 76.400 | | 2001-05-24 | 00:00:00 | 62,15 | 62,94 | 59,22 | 59,33 | 67.500 | | 2001-05-25 | 00:00:00 | 59,38 | 61,26 | 59,21 | 60,99 | 67.200 | | 2001-05-29 | 00:00:00 | 60,48 | 60,48 | 59,15 | 59,89 | 74.500 | | 2001-05-30 | 00:00:00 | 59,36 | 59,36 | 57,47 | 57,69 | 85.800 | | 2001-05-31 | 00:00:00 | 57,96 | 58,54 | 56,82 | 57,13 | 81.400 | | 2001-06-01 | 00:00:00 | 57,21 | 58,35 | 57,09 | 58,12 | 63.400 | | 2001-06-04 | 00:00:00 | 58,60 | 58,81 | 57,59 | 58,29 | 46.400 | | 2001-06-05 | 00:00:00 | 58,45 | 59,04 | 58,15 | 58,99 | 92.300 | | 2001-06-06 | 00:00:00 | 59,03 | 59,05 | 57,03 | 57,03 | 64.900 | | 2001-06-07 | 00:00:00 | 57,00 | 57,32 | 56,49 | 56,52 | 62.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
