(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 19,96 | 21,13 | 19,93 | 21,10 | 11.784.700 | | 2002-11-15 | 00:00:00 | 20,55 | 21,25 | 20,24 | 21,15 | 9.101.800 | | 2002-11-18 | 00:00:00 | 21,60 | 22,22 | 21,11 | 21,19 | 9.169.800 | | 2002-11-19 | 00:00:00 | 20,99 | 21,37 | 20,29 | 20,60 | 9.567.800 | | 2002-11-20 | 00:00:00 | 20,77 | 22,80 | 20,77 | 22,53 | 12.790.100 | | 2002-11-21 | 00:00:00 | 22,91 | 25,07 | 22,68 | 24,69 | 18.621.900 | | 2002-11-22 | 00:00:00 | 23,89 | 24,50 | 23,30 | 24,18 | 15.537.700 | | 2002-11-25 | 00:00:00 | 24,18 | 24,99 | 24,02 | 24,75 | 11.518.300 | | 2002-11-26 | 00:00:00 | 24,52 | 24,54 | 23,18 | 23,22 | 10.590.800 | | 2002-11-27 | 00:00:00 | 24,33 | 25,22 | 23,90 | 24,96 | 9.784.700 | | 2002-11-29 | 00:00:00 | 25,51 | 25,56 | 24,50 | 24,64 | 4.243.600 | | 2002-12-02 | 00:00:00 | 25,49 | 25,90 | 24,00 | 24,21 | 11.476.200 | | 2002-12-03 | 00:00:00 | 23,98 | 24,10 | 23,00 | 23,08 | 8.706.500 | | 2002-12-04 | 00:00:00 | 21,97 | 22,09 | 21,26 | 21,69 | 12.373.200 | | 2002-12-05 | 00:00:00 | 22,18 | 22,33 | 21,35 | 21,58 | 10.252.300 | | 2002-12-06 | 00:00:00 | 20,99 | 22,43 | 20,91 | 22,06 | 10.157.000 | | 2002-12-09 | 00:00:00 | 21,80 | 21,86 | 20,50 | 20,58 | 9.205.400 | | 2002-12-10 | 00:00:00 | 20,82 | 21,77 | 20,76 | 21,48 | 10.939.200 | | 2002-12-11 | 00:00:00 | 20,85 | 21,94 | 20,69 | 21,47 | 11.248.100 | | 2002-12-12 | 00:00:00 | 21,77 | 21,90 | 21,06 | 21,39 | 8.149.500 | | 2002-12-13 | 00:00:00 | 20,94 | 21,00 | 20,30 | 20,37 | 7.948.800 | | 2002-12-16 | 00:00:00 | 20,75 | 21,96 | 20,31 | 21,85 | 7.806.700 | | 2002-12-17 | 00:00:00 | 22,17 | 22,97 | 21,92 | 22,05 | 11.559.600 | | 2002-12-18 | 00:00:00 | 21,37 | 21,59 | 20,51 | 20,68 | 8.196.700 | | 2002-12-19 | 00:00:00 | 20,61 | 21,45 | 20,26 | 20,87 | 9.415.800 | | 2002-12-20 | 00:00:00 | 21,04 | 21,84 | 20,58 | 21,26 | 10.267.800 | | 2002-12-23 | 00:00:00 | 21,23 | 22,19 | 21,06 | 21,86 | 4.981.700 | | 2002-12-24 | 00:00:00 | 21,89 | 22,09 | 21,48 | 21,63 | 2.710.100 | | 2002-12-26 | 00:00:00 | 21,80 | 22,39 | 21,46 | 21,64 | 4.335.700 | | 2002-12-27 | 00:00:00 | 21,55 | 21,85 | 21,08 | 21,17 | 3.496.400 | | 2002-12-30 | 00:00:00 | 21,29 | 21,50 | 20,31 | 20,54 | 4.715.700 | | 2002-12-31 | 00:00:00 | 20,49 | 21,02 | 20,12 | 20,60 | 5.898.100 | | 2003-01-02 | 00:00:00 | 21,18 | 22,09 | 20,45 | 22,03 | 6.993.700 | | 2003-01-03 | 00:00:00 | 22,04 | 23,11 | 21,90 | 22,94 | 10.169.700 | | 2003-01-06 | 00:00:00 | 23,18 | 24,65 | 23,16 | 24,24 | 10.934.200 | | 2003-01-07 | 00:00:00 | 25,18 | 26,10 | 24,87 | 25,45 | 19.573.900 | | 2003-01-08 | 00:00:00 | 25,20 | 25,67 | 24,41 | 24,71 | 12.284.800 | | 2003-01-09 | 00:00:00 | 25,24 | 26,10 | 25,05 | 25,47 | 11.335.400 | | 2003-01-10 | 00:00:00 | 24,80 | 26,39 | 24,76 | 25,75 | 12.190.600 | | 2003-01-13 | 00:00:00 | 26,20 | 26,35 | 24,90 | 25,07 | 11.556.800 | | 2003-01-14 | 00:00:00 | 25,09 | 26,11 | 24,88 | 25,94 | 12.933.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
