(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 39,76 | 42,47 | 38,88 | 42,46 | 8.295.200 | | 2002-04-02 | 00:00:00 | 41,58 | 42,12 | 40,65 | 40,81 | 9.537.400 | | 2002-04-03 | 00:00:00 | 41,08 | 41,60 | 39,30 | 40,07 | 9.549.700 | | 2002-04-04 | 00:00:00 | 39,90 | 40,83 | 39,23 | 40,11 | 10.660.700 | | 2002-04-05 | 00:00:00 | 40,50 | 40,79 | 39,25 | 40,28 | 7.495.900 | | 2002-04-08 | 00:00:00 | 39,35 | 41,10 | 38,66 | 40,64 | 9.297.600 | | 2002-04-09 | 00:00:00 | 40,90 | 41,32 | 38,80 | 39,31 | 9.960.800 | | 2002-04-10 | 00:00:00 | 39,55 | 40,24 | 38,41 | 39,88 | 11.728.600 | | 2002-04-11 | 00:00:00 | 39,50 | 40,25 | 38,40 | 38,53 | 11.750.300 | | 2002-04-12 | 00:00:00 | 39,01 | 39,53 | 38,23 | 39,20 | 6.542.900 | | 2002-04-15 | 00:00:00 | 39,60 | 41,25 | 39,16 | 41,19 | 9.603.600 | | 2002-04-16 | 00:00:00 | 42,35 | 42,90 | 42,11 | 42,56 | 10.563.500 | | 2002-04-17 | 00:00:00 | 42,56 | 44,25 | 42,20 | 43,84 | 9.112.200 | | 2002-04-18 | 00:00:00 | 43,49 | 43,80 | 42,31 | 42,94 | 11.159.700 | | 2002-04-19 | 00:00:00 | 43,33 | 43,46 | 41,14 | 41,72 | 12.386.900 | | 2002-04-22 | 00:00:00 | 41,21 | 41,40 | 39,47 | 40,49 | 8.533.200 | | 2002-04-23 | 00:00:00 | 40,43 | 40,64 | 38,48 | 38,97 | 8.771.800 | | 2002-04-24 | 00:00:00 | 38,96 | 39,26 | 36,88 | 37,30 | 8.674.800 | | 2002-04-25 | 00:00:00 | 37,25 | 38,95 | 36,72 | 38,63 | 10.702.300 | | 2002-04-26 | 00:00:00 | 38,89 | 39,29 | 36,18 | 36,83 | 9.423.200 | | 2002-04-29 | 00:00:00 | 37,20 | 37,88 | 35,30 | 36,30 | 8.913.900 | | 2002-04-30 | 00:00:00 | 36,37 | 38,58 | 36,07 | 37,76 | 9.724.900 | | 2002-05-01 | 00:00:00 | 37,62 | 37,97 | 35,98 | 37,70 | 10.894.400 | | 2002-05-02 | 00:00:00 | 37,55 | 38,53 | 36,17 | 36,26 | 11.690.200 | | 2002-05-03 | 00:00:00 | 36,45 | 36,59 | 34,56 | 35,00 | 11.291.800 | | 2002-05-06 | 00:00:00 | 35,12 | 36,54 | 34,40 | 34,47 | 8.179.200 | | 2002-05-07 | 00:00:00 | 34,62 | 34,64 | 32,22 | 33,64 | 12.594.600 | | 2002-05-08 | 00:00:00 | 36,06 | 38,67 | 35,80 | 38,58 | 14.640.400 | | 2002-05-09 | 00:00:00 | 38,00 | 38,96 | 37,18 | 37,45 | 9.968.700 | | 2002-05-10 | 00:00:00 | 37,89 | 38,12 | 35,41 | 35,71 | 10.522.500 | | 2002-05-13 | 00:00:00 | 35,96 | 37,99 | 35,70 | 37,84 | 8.163.100 | | 2002-05-14 | 00:00:00 | 39,00 | 40,97 | 39,00 | 40,75 | 11.493.400 | | 2002-05-15 | 00:00:00 | 40,05 | 42,50 | 39,22 | 40,70 | 10.563.400 | | 2002-05-16 | 00:00:00 | 40,75 | 40,79 | 39,01 | 40,12 | 10.993.000 | | 2002-05-17 | 00:00:00 | 40,97 | 41,13 | 38,95 | 39,63 | 10.512.500 | | 2002-05-20 | 00:00:00 | 39,49 | 39,49 | 38,39 | 39,13 | 6.222.900 | | 2002-05-21 | 00:00:00 | 39,29 | 40,09 | 38,17 | 38,54 | 6.810.800 | | 2002-05-22 | 00:00:00 | 38,35 | 39,24 | 37,05 | 38,54 | 7.346.500 | | 2002-05-23 | 00:00:00 | 38,64 | 38,71 | 36,72 | 38,38 | 6.289.800 | | 2002-05-24 | 00:00:00 | 37,80 | 37,83 | 36,70 | 37,09 | 6.214.600 | | 2002-05-28 | 00:00:00 | 37,46 | 37,56 | 35,60 | 36,26 | 7.361.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
