Última Hora: "Ana Gomes: "Ministério Público demonstra encarniçamento contra Rui Pinto" - Jornal Económico" Wed, 17 Jul 2019 15:39:29 GMT    "Infocursos: Este portal pode dar uma ajuda a escolher o melhor curso do Ensino Superior - SAPO Tek" Wed, 17 Jul 2019 06:36:00 GMT    "Funcionário da embaixada em Teerão atingido a tiro levou a suspensão de vistos - PÚBLICO" Wed, 17 Jul 2019 13:54:00 GMT   "Caixa. Relatório proposto por deputado do CDS aprovado por todos. É inédito em inquéritos à banca - Observador" Wed, 17 Jul 2019 16:41:04 GMT    "Centeno apontado para liderar o FMI - jm-madeira.pt" Wed, 17 Jul 2019 19:49:00 GMT    "Alertas do Governo, acusações entre sindicatos e um pré-aviso de greve. Leia a ata completa da reunião entre motoristas, ANTRAM e Executivo - Observador" Wed, 17 Jul 2019 18:36:33 GMT    "Marcelo confessa que vai ter ?saudades? da atual composição da Assembleia da República - SAPO 24" Wed, 17 Jul 2019 16:48:00 GMT    "El Chapo condenado a prisão perpétua - SIC Notícias" Wed, 17 Jul 2019 14:36:50 GMT    "Vídeo mostra festa que reuniu 500 pessoas momentos antes das agressões a PSP na estação de Queluz-Belas - Correio da Manhã" Wed, 17 Jul 2019 20:01:56 GMT    "Congressista democrata avança com pedido de ?impeachment? de Trump na Câmara dos Representantes - Expresso" Wed, 17 Jul 2019 07:03:58 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,196 (+0,241%) PHLX - Philadelphia Gold and Silver Sector - [Ticker: ^XAU]Gráfico PHLX - Philadelphia Gold and Silver Sector  Noticias PHLX - Philadelphia Gold and Silver Sector  Descargar Históricos de Metastock PHLX - Philadelphia Gold and Silver Sector y Otros  Análisis Técnico PHLX - Philadelphia Gold and Silver Sector  
Última Transacción81,398Hora de Cotización2017-11-01 - 19:50:00
Variación+0,196 (+0,241%)Rango 52 Semanas[0,000 - 0,000]
Máximo82,601Mínimo81,131
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior81,202PER0,00%
Apertura81,805EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para ^XAU desde 2000-01-01 hasta 2019-07-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0367,5378.30068,8866,9467,7900:00:00
2000-01-0465,3575.60067,0765,3565,9700:00:00
2000-01-0566,4083.10066,7665,5665,5600:00:00
2000-01-0666,1277.80066,5065,5566,1900:00:00
2000-01-0765,4399.90066,6365,1866,3200:00:00
2000-01-1065,1880.10066,0464,9465,5200:00:00
2000-01-1166,3483.40066,6764,9065,5100:00:00
2000-01-1265,0382.30065,8364,8865,8200:00:00
2000-01-1364,9179.80065,8164,8965,3200:00:00
2000-01-1463,7981.50065,1263,7965,0500:00:00
2000-01-1866,8781.10066,8764,7264,7400:00:00
2000-01-1966,5577.30066,7565,8366,7000:00:00
2000-01-2064,6273.00066,2864,6266,2000:00:00
2000-01-2163,2579.40064,8363,2564,4900:00:00
2000-01-2461,7283.20063,1861,2863,1800:00:00
2000-01-2561,0074.70062,2960,5662,2900:00:00
2000-01-2659,3095.00060,9959,2760,8800:00:00
2000-01-2762,4996.20062,5259,5759,6400:00:00
2000-01-2859,0577.50062,3759,0562,3700:00:00
2000-01-3159,9878.80060,3859,2259,3900:00:00
2000-02-0159,3164.00059,7259,1659,7200:00:00
2000-02-0260,6769.10061,3160,0060,0400:00:00
2000-02-0360,8386.60061,4359,4260,5200:00:00
2000-02-0468,2575.40068,3362,8162,8100:00:00
2000-02-0765,6487.40072,3765,6470,8600:00:00
2000-02-0863,6280.50065,6463,5465,6400:00:00
2000-02-0967,5993.50068,6165,3765,3700:00:00
2000-02-1068,3476.10069,6166,6868,1200:00:00
2000-02-1167,5070.30067,7266,0067,6100:00:00
2000-02-1465,5765.20067,5665,2267,5600:00:00
2000-02-1566,9465.10067,1364,8965,3400:00:00
2000-02-1666,6678.00068,6466,5967,7100:00:00
2000-02-1765,7673.80068,7065,7467,8100:00:00
2000-02-1868,0481.40068,1166,3466,3600:00:00
2000-02-2268,1683.50069,4566,2667,2700:00:00
2000-02-2364,4057.60067,4064,1167,3500:00:00
2000-02-2461,9379.60064,6861,9364,4600:00:00
2000-02-2560,5975.90061,1660,0361,1600:00:00
2000-02-2859,6475.50061,5059,5960,8700:00:00
2000-02-2959,7680.60060,9459,6760,5800:00:00
2000-03-0160,9392.00060,9759,9359,9700:00:00
2000-03-0259,7990.60060,4758,6160,2400:00:00
2000-03-0358,8983.10059,9058,8959,4100:00:00
2000-03-0658,8283.00059,3258,5658,9400:00:00
2000-03-0762,79108.00063,2859,3359,3300:00:00
2000-03-0860,5786.20063,1160,2161,8100:00:00
2000-03-0961,1979.70061,8860,6360,8900:00:00
2000-03-1059,5087.80060,8259,3760,7400:00:00
2000-03-1360,4567.80061,1760,0260,4200:00:00
2000-03-1460,3873.50060,5459,4160,2700:00:00
2000-03-1560,4499.20060,4459,5360,3200:00:00
2000-03-1659,85102.90060,2759,1360,2700:00:00
2000-03-1758,2078.20060,1558,2060,1500:00:00
2000-03-2059,4373.90060,0758,8558,8500:00:00
2000-03-2161,8189.70061,8559,1759,4100:00:00
2000-03-2259,0570.40061,0159,0560,9900:00:00
2000-03-2359,6987.20059,6958,6858,8100:00:00
2000-03-2459,8380.00060,5659,4059,5400:00:00
2000-03-2758,9070.90059,7758,4859,7200:00:00
2000-03-2858,3267.60059,4858,1459,1100:00:00
2000-03-2956,8479.00058,8556,3358,3800:00:00
2000-03-3056,1385.90057,3456,1356,8200:00:00
2000-03-3156,5069.70057,6856,2256,2400:00:00
2000-04-0356,6069.30057,0355,8856,4900:00:00
2000-04-0458,44113.10059,3855,7256,5600:00:00
2000-04-0558,8476.00059,0357,4558,4900:00:00
2000-04-0657,1775.80058,5557,1358,4300:00:00
2000-04-0756,1164.80057,4055,8357,1500:00:00
2000-04-1056,5263.20056,9255,6756,6200:00:00
2000-04-1156,0979.20057,3755,8956,8800:00:00
2000-04-1255,2989.60057,1555,2155,9000:00:00
2000-04-1354,6766.00055,7454,2455,3500:00:00
2000-04-1457,75107.50057,8855,7955,7900:00:00
2000-04-1756,6782.00057,3855,5657,3500:00:00
2000-04-1855,7274.60055,9254,6755,7800:00:00
2000-04-1956,6063.60056,6955,2055,4200:00:00
2000-04-2055,7163.80057,9755,7156,3900:00:00
2000-04-2456,2752.80057,0556,0256,3900:00:00
2000-04-2555,3351.30056,4154,9456,0400:00:00
2000-04-2655,4773.70055,8454,5054,9800:00:00
2000-04-2756,1675.40056,6155,5955,8200:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters