(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-01-31 | 00:00:00 | 44,32 | 44,85 | 42,67 | 43,35 | 9.046.900 | 2002-02-01 | 00:00:00 | 43,40 | 44,00 | 41,55 | 42,68 | 70.674 | 2002-02-04 | 00:00:00 | 43,14 | 43,55 | 40,99 | 41,69 | 7.285.000 | 2002-02-05 | 00:00:00 | 41,42 | 41,43 | 39,70 | 40,38 | 9.419.100 | 2002-02-06 | 00:00:00 | 40,85 | 40,97 | 39,10 | 40,17 | 10.139.600 | 2002-02-07 | 00:00:00 | 40,00 | 40,25 | 37,05 | 37,10 | 11.142.900 | 2002-02-08 | 00:00:00 | 37,62 | 39,18 | 35,65 | 39,05 | 11.984.100 | 2002-02-11 | 00:00:00 | 38,75 | 39,60 | 37,63 | 38,39 | 12.907.800 | 2002-02-12 | 00:00:00 | 37,99 | 39,04 | 37,50 | 38,15 | 7.721.800 | 2002-02-13 | 00:00:00 | 38,56 | 39,15 | 36,50 | 38,47 | 12.537.400 | 2002-02-14 | 00:00:00 | 38,79 | 40,65 | 38,61 | 39,63 | 11.573.400 | 2002-02-15 | 00:00:00 | 39,64 | 40,23 | 38,74 | 38,89 | 8.558.200 | 2002-02-19 | 00:00:00 | 38,45 | 38,60 | 36,45 | 36,51 | 7.475.900 | 2002-02-20 | 00:00:00 | 36,98 | 37,45 | 34,52 | 37,33 | 12.438.000 | 2002-02-21 | 00:00:00 | 36,77 | 36,85 | 33,88 | 34,01 | 12.504.600 | 2002-02-22 | 00:00:00 | 35,61 | 35,90 | 33,55 | 34,93 | 21.781.600 | 2002-02-25 | 00:00:00 | 35,14 | 37,61 | 35,13 | 37,00 | 11.052.300 | 2002-02-26 | 00:00:00 | 37,39 | 38,30 | 36,00 | 37,52 | 14.865.700 | 2002-02-27 | 00:00:00 | 38,01 | 38,38 | 35,72 | 36,48 | 13.204.600 | 2002-02-28 | 00:00:00 | 36,25 | 37,09 | 35,59 | 35,92 | 13.352.800 | 2002-03-01 | 00:00:00 | 36,33 | 39,85 | 36,25 | 39,62 | 10.909.900 | 2002-03-04 | 00:00:00 | 39,52 | 42,31 | 39,35 | 42,18 | 11.581.600 | 2002-03-05 | 00:00:00 | 41,97 | 44,08 | 41,92 | 43,46 | 11.578.900 | 2002-03-06 | 00:00:00 | 42,72 | 43,90 | 41,56 | 43,51 | 10.572.600 | 2002-03-07 | 00:00:00 | 44,01 | 44,48 | 42,02 | 42,74 | 9.537.300 | 2002-03-08 | 00:00:00 | 43,75 | 46,57 | 43,36 | 45,80 | 12.238.200 | 2002-03-11 | 00:00:00 | 45,06 | 46,02 | 44,27 | 44,72 | 8.241.200 | 2002-03-12 | 00:00:00 | 43,18 | 43,35 | 41,50 | 42,34 | 11.838.900 | 2002-03-13 | 00:00:00 | 41,65 | 41,65 | 40,43 | 40,44 | 9.582.800 | 2002-03-14 | 00:00:00 | 40,68 | 41,88 | 40,27 | 40,60 | 7.982.300 | 2002-03-15 | 00:00:00 | 41,11 | 42,11 | 40,75 | 41,71 | 6.840.300 | 2002-03-18 | 00:00:00 | 42,70 | 43,34 | 41,20 | 41,62 | 9.675.700 | 2002-03-19 | 00:00:00 | 42,00 | 42,62 | 41,28 | 41,55 | 6.396.100 | 2002-03-20 | 00:00:00 | 40,80 | 41,27 | 39,65 | 39,66 | 7.195.300 | 2002-03-21 | 00:00:00 | 39,85 | 41,47 | 39,80 | 41,24 | 8.357.000 | 2002-03-22 | 00:00:00 | 41,47 | 41,87 | 40,67 | 40,81 | 6.218.700 | 2002-03-25 | 00:00:00 | 41,16 | 41,60 | 38,75 | 38,75 | 7.261.800 | 2002-03-26 | 00:00:00 | 38,86 | 40,07 | 38,41 | 39,41 | 10.031.300 | 2002-03-27 | 00:00:00 | 39,20 | 39,60 | 38,50 | 39,25 | 6.397.200 | 2002-03-28 | 00:00:00 | 39,80 | 40,64 | 39,51 | 39,86 | 6.062.100 | 2002-04-01 | 00:00:00 | 39,76 | 42,47 | 38,88 | 42,46 | 8.295.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|