(Login BolsaPT & Canal Forex) |
|
 Xilinx - [Ticker: XLNX] |     | | Última Trade | 94,630 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +3,340 (+1,040%) | Capitalização Bolsista | 0 | | Bid / Ask | 73,030 x 300 - 73,040 x 300 | EPS | 0,00 | | Abertura | 94,630 | PER | 0,00% | | Máximo | 94,630 | Pagamento Dividendo | | | Mínimo | 94,630 | Data Ex-Dividendo | | | Fecho Anterior | 91,290 | 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 XLNX de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 26,19 | 27,65 | 24,98 | 26,52 | 8.629.800 | | 2001-10-08 | 00:00:00 | 26,15 | 29,30 | 25,32 | 28,07 | 10.186.000 | | 2001-10-09 | 00:00:00 | 28,30 | 28,58 | 26,50 | 26,50 | 10.109.300 | | 2001-10-10 | 00:00:00 | 26,44 | 29,35 | 26,40 | 29,35 | 8.021.100 | | 2001-10-11 | 00:00:00 | 29,69 | 32,55 | 29,60 | 32,41 | 12.882.700 | | 2001-10-12 | 00:00:00 | 31,84 | 32,16 | 29,63 | 31,86 | 11.269.500 | | 2001-10-15 | 00:00:00 | 29,86 | 30,24 | 28,64 | 29,88 | 10.240.600 | | 2001-10-16 | 00:00:00 | 30,10 | 31,01 | 29,10 | 30,75 | 8.309.600 | | 2001-10-17 | 00:00:00 | 31,36 | 31,70 | 27,48 | 27,48 | 10.946.500 | | 2001-10-18 | 00:00:00 | 27,49 | 27,49 | 25,71 | 26,44 | 11.629.300 | | 2001-10-19 | 00:00:00 | 25,31 | 26,83 | 25,15 | 26,49 | 7.623.700 | | 2001-10-22 | 00:00:00 | 26,46 | 28,35 | 25,57 | 28,32 | 6.876.000 | | 2001-10-23 | 00:00:00 | 28,04 | 29,70 | 27,85 | 28,24 | 9.851.000 | | 2001-10-24 | 00:00:00 | 28,41 | 29,64 | 27,88 | 29,15 | 7.056.900 | | 2001-10-25 | 00:00:00 | 28,46 | 33,50 | 28,12 | 33,30 | 14.254.100 | | 2001-10-26 | 00:00:00 | 32,70 | 34,13 | 32,28 | 33,33 | 10.568.700 | | 2001-10-29 | 00:00:00 | 32,84 | 32,88 | 30,00 | 30,01 | 8.011.500 | | 2001-10-30 | 00:00:00 | 29,49 | 29,65 | 28,00 | 28,38 | 7.225.000 | | 2001-10-31 | 00:00:00 | 30,00 | 31,80 | 29,90 | 30,42 | 10.596.300 | | 2001-11-01 | 00:00:00 | 31,00 | 33,63 | 30,55 | 33,15 | 12.405.000 | | 2001-11-02 | 00:00:00 | 32,95 | 33,86 | 32,60 | 33,64 | 11.010.200 | | 2001-11-05 | 00:00:00 | 34,25 | 36,79 | 34,11 | 36,16 | 11.333.200 | | 2001-11-06 | 00:00:00 | 35,85 | 38,12 | 35,20 | 38,08 | 12.157.600 | | 2001-11-07 | 00:00:00 | 37,56 | 38,75 | 36,91 | 37,89 | 10.691.200 | | 2001-11-08 | 00:00:00 | 37,91 | 39,98 | 35,60 | 36,09 | 12.340.000 | | 2001-11-09 | 00:00:00 | 36,15 | 37,13 | 35,45 | 36,03 | 7.789.700 | | 2001-11-12 | 00:00:00 | 36,00 | 37,55 | 34,72 | 37,00 | 6.949.200 | | 2001-11-13 | 00:00:00 | 38,19 | 39,25 | 37,19 | 38,50 | 8.518.700 | | 2001-11-14 | 00:00:00 | 39,20 | 39,80 | 36,72 | 37,79 | 7.488.100 | | 2001-11-15 | 00:00:00 | 37,31 | 38,84 | 36,88 | 37,57 | 6.418.600 | | 2001-11-16 | 00:00:00 | 37,80 | 38,05 | 35,90 | 36,72 | 6.484.000 | | 2001-11-19 | 00:00:00 | 37,01 | 37,19 | 35,12 | 35,53 | 8.472.300 | | 2001-11-20 | 00:00:00 | 35,31 | 35,53 | 32,75 | 32,78 | 9.468.800 | | 2001-11-21 | 00:00:00 | 32,93 | 34,95 | 32,93 | 34,44 | 8.173.400 | | 2001-11-23 | 00:00:00 | 34,52 | 35,00 | 33,32 | 34,73 | 2.119.800 | | 2001-11-26 | 00:00:00 | 35,18 | 36,28 | 34,65 | 36,05 | 5.976.000 | | 2001-11-27 | 00:00:00 | 35,86 | 37,75 | 34,60 | 36,45 | 8.154.100 | | 2001-11-28 | 00:00:00 | 35,95 | 36,70 | 34,40 | 34,45 | 7.481.700 | | 2001-11-29 | 00:00:00 | 34,85 | 36,46 | 34,63 | 36,30 | 8.224.600 | | 2001-11-30 | 00:00:00 | 35,79 | 36,74 | 35,23 | 36,11 | 5.039.000 | | 2001-12-03 | 00:00:00 | 35,63 | 36,10 | 34,55 | 34,88 | 7.069.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
