(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 | 2002-05-28 | 00:00:00 | 37,46 | 37,56 | 35,60 | 36,26 | 7.361.100 | 2002-05-29 | 00:00:00 | 35,80 | 35,82 | 34,61 | 34,83 | 7.446.000 | 2002-05-30 | 00:00:00 | 34,02 | 35,80 | 33,78 | 35,24 | 9.829.700 | 2002-05-31 | 00:00:00 | 35,59 | 36,33 | 34,83 | 35,26 | 10.083.900 | 2002-06-03 | 00:00:00 | 34,58 | 34,64 | 30,42 | 31,01 | 27.353.600 | 2002-06-04 | 00:00:00 | 31,35 | 32,30 | 30,54 | 32,19 | 15.787.000 | 2002-06-05 | 00:00:00 | 32,36 | 32,71 | 30,91 | 31,89 | 11.086.300 | 2002-06-06 | 00:00:00 | 31,40 | 31,56 | 30,55 | 30,93 | 8.803.100 | 2002-06-07 | 00:00:00 | 29,41 | 31,16 | 28,59 | 30,49 | 11.492.000 | 2002-06-10 | 00:00:00 | 30,69 | 31,43 | 29,96 | 30,26 | 7.681.300 | 2002-06-11 | 00:00:00 | 30,47 | 30,70 | 28,32 | 28,52 | 9.599.100 | 2002-06-12 | 00:00:00 | 28,40 | 29,66 | 28,15 | 29,35 | 15.466.800 | 2002-06-13 | 00:00:00 | 29,11 | 29,58 | 27,76 | 27,84 | 11.475.700 | 2002-06-14 | 00:00:00 | 27,16 | 28,70 | 26,33 | 28,40 | 11.835.300 | 2002-06-17 | 00:00:00 | 28,81 | 29,65 | 28,57 | 29,19 | 8.975.200 | 2002-06-18 | 00:00:00 | 28,94 | 29,47 | 27,55 | 27,56 | 12.405.300 | 2002-06-19 | 00:00:00 | 27,05 | 27,33 | 24,70 | 25,08 | 15.601.800 | 2002-06-20 | 00:00:00 | 25,44 | 25,90 | 23,68 | 24,33 | 16.875.100 | 2002-06-21 | 00:00:00 | 23,80 | 24,80 | 23,50 | 23,72 | 15.468.400 | 2002-06-24 | 00:00:00 | 23,43 | 25,24 | 23,21 | 24,38 | 15.033.800 | 2002-06-25 | 00:00:00 | 25,00 | 25,01 | 22,81 | 23,17 | 13.897.900 | 2002-06-26 | 00:00:00 | 22,30 | 24,38 | 22,00 | 24,19 | 15.318.800 | 2002-06-27 | 00:00:00 | 25,03 | 25,15 | 22,60 | 23,01 | 17.239.500 | 2002-06-28 | 00:00:00 | 23,10 | 24,20 | 22,20 | 22,43 | 13.097.900 | 2002-07-01 | 00:00:00 | 21,71 | 21,85 | 20,42 | 20,68 | 13.935.900 | 2002-07-02 | 00:00:00 | 20,51 | 21,31 | 20,10 | 20,91 | 14.993.300 | 2002-07-03 | 00:00:00 | 20,41 | 21,60 | 20,40 | 21,46 | 11.505.000 | 2002-07-05 | 00:00:00 | 21,99 | 23,61 | 21,85 | 23,60 | 5.056.300 | 2002-07-08 | 00:00:00 | 23,34 | 23,91 | 21,59 | 21,70 | 9.312.200 | 2002-07-09 | 00:00:00 | 21,35 | 22,00 | 21,17 | 21,37 | 10.391.400 | 2002-07-10 | 00:00:00 | 21,85 | 22,06 | 20,07 | 20,26 | 13.150.000 | 2002-07-11 | 00:00:00 | 20,14 | 22,54 | 20,10 | 22,49 | 14.563.500 | 2002-07-12 | 00:00:00 | 23,03 | 23,04 | 21,06 | 22,19 | 20.109.400 | 2002-07-15 | 00:00:00 | 21,85 | 22,79 | 20,77 | 22,72 | 15.187.900 | 2002-07-16 | 00:00:00 | 22,25 | 23,55 | 20,85 | 21,31 | 18.384.100 | 2002-07-17 | 00:00:00 | 22,58 | 22,59 | 19,65 | 20,60 | 17.268.400 | 2002-07-18 | 00:00:00 | 20,50 | 20,90 | 19,18 | 19,52 | 21.422.400 | 2002-07-19 | 00:00:00 | 18,71 | 20,64 | 18,65 | 19,78 | 16.391.100 | 2002-07-22 | 00:00:00 | 19,80 | 20,83 | 18,86 | 19,99 | 16.014.900 | 2002-07-23 | 00:00:00 | 19,91 | 20,38 | 18,09 | 18,34 | 15.187.000 | 2002-07-24 | 00:00:00 | 18,12 | 20,31 | 17,92 | 20,23 | 15.405.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|