|
 Xilinx - [Ticker: XLNX] |     | | Última Transacción | 94,630 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | +3,340 (+1,040%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 94,630 | Mínimo | 94,630 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 73,030 x 300 - 73,040 x 300 | Yield | | | Cierre Anterior | 91,290 | PER | 0,00% | | Apertura | 94,630 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 XLNX desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 21,10 | 11.784.700 | 21,13 | 19,93 | 19,96 | 00:00:00 | | 2002-11-15 | 21,15 | 9.101.800 | 21,25 | 20,24 | 20,55 | 00:00:00 | | 2002-11-18 | 21,19 | 9.169.800 | 22,22 | 21,11 | 21,60 | 00:00:00 | | 2002-11-19 | 20,60 | 9.567.800 | 21,37 | 20,29 | 20,99 | 00:00:00 | | 2002-11-20 | 22,53 | 12.790.100 | 22,80 | 20,77 | 20,77 | 00:00:00 | | 2002-11-21 | 24,69 | 18.621.900 | 25,07 | 22,68 | 22,91 | 00:00:00 | | 2002-11-22 | 24,18 | 15.537.700 | 24,50 | 23,30 | 23,89 | 00:00:00 | | 2002-11-25 | 24,75 | 11.518.300 | 24,99 | 24,02 | 24,18 | 00:00:00 | | 2002-11-26 | 23,22 | 10.590.800 | 24,54 | 23,18 | 24,52 | 00:00:00 | | 2002-11-27 | 24,96 | 9.784.700 | 25,22 | 23,90 | 24,33 | 00:00:00 | | 2002-11-29 | 24,64 | 4.243.600 | 25,56 | 24,50 | 25,51 | 00:00:00 | | 2002-12-02 | 24,21 | 11.476.200 | 25,90 | 24,00 | 25,49 | 00:00:00 | | 2002-12-03 | 23,08 | 8.706.500 | 24,10 | 23,00 | 23,98 | 00:00:00 | | 2002-12-04 | 21,69 | 12.373.200 | 22,09 | 21,26 | 21,97 | 00:00:00 | | 2002-12-05 | 21,58 | 10.252.300 | 22,33 | 21,35 | 22,18 | 00:00:00 | | 2002-12-06 | 22,06 | 10.157.000 | 22,43 | 20,91 | 20,99 | 00:00:00 | | 2002-12-09 | 20,58 | 9.205.400 | 21,86 | 20,50 | 21,80 | 00:00:00 | | 2002-12-10 | 21,48 | 10.939.200 | 21,77 | 20,76 | 20,82 | 00:00:00 | | 2002-12-11 | 21,47 | 11.248.100 | 21,94 | 20,69 | 20,85 | 00:00:00 | | 2002-12-12 | 21,39 | 8.149.500 | 21,90 | 21,06 | 21,77 | 00:00:00 | | 2002-12-13 | 20,37 | 7.948.800 | 21,00 | 20,30 | 20,94 | 00:00:00 | | 2002-12-16 | 21,85 | 7.806.700 | 21,96 | 20,31 | 20,75 | 00:00:00 | | 2002-12-17 | 22,05 | 11.559.600 | 22,97 | 21,92 | 22,17 | 00:00:00 | | 2002-12-18 | 20,68 | 8.196.700 | 21,59 | 20,51 | 21,37 | 00:00:00 | | 2002-12-19 | 20,87 | 9.415.800 | 21,45 | 20,26 | 20,61 | 00:00:00 | | 2002-12-20 | 21,26 | 10.267.800 | 21,84 | 20,58 | 21,04 | 00:00:00 | | 2002-12-23 | 21,86 | 4.981.700 | 22,19 | 21,06 | 21,23 | 00:00:00 | | 2002-12-24 | 21,63 | 2.710.100 | 22,09 | 21,48 | 21,89 | 00:00:00 | | 2002-12-26 | 21,64 | 4.335.700 | 22,39 | 21,46 | 21,80 | 00:00:00 | | 2002-12-27 | 21,17 | 3.496.400 | 21,85 | 21,08 | 21,55 | 00:00:00 | | 2002-12-30 | 20,54 | 4.715.700 | 21,50 | 20,31 | 21,29 | 00:00:00 | | 2002-12-31 | 20,60 | 5.898.100 | 21,02 | 20,12 | 20,49 | 00:00:00 | | 2003-01-02 | 22,03 | 6.993.700 | 22,09 | 20,45 | 21,18 | 00:00:00 | | 2003-01-03 | 22,94 | 10.169.700 | 23,11 | 21,90 | 22,04 | 00:00:00 | | 2003-01-06 | 24,24 | 10.934.200 | 24,65 | 23,16 | 23,18 | 00:00:00 | | 2003-01-07 | 25,45 | 19.573.900 | 26,10 | 24,87 | 25,18 | 00:00:00 | | 2003-01-08 | 24,71 | 12.284.800 | 25,67 | 24,41 | 25,20 | 00:00:00 | | 2003-01-09 | 25,47 | 11.335.400 | 26,10 | 25,05 | 25,24 | 00:00:00 | | 2003-01-10 | 25,75 | 12.190.600 | 26,39 | 24,76 | 24,80 | 00:00:00 | | 2003-01-13 | 25,07 | 11.556.800 | 26,35 | 24,90 | 26,20 | 00:00:00 | | 2003-01-14 | 25,94 | 12.933.100 | 26,11 | 24,88 | 25,09 | 00:00:00 | | 2003-01-15 | 25,21 | 11.284.500 | 26,45 | 24,97 | 26,20 | 00:00:00 | | 2003-01-16 | 24,14 | 10.639.300 | 25,71 | 24,00 | 25,40 | 00:00:00 | | 2003-01-17 | 22,59 | 9.704.400 | 23,59 | 22,50 | 23,50 | 00:00:00 | | 2003-01-21 | 22,56 | 12.911.000 | 23,46 | 22,44 | 22,81 | 00:00:00 | | 2003-01-22 | 21,50 | 14.744.700 | 22,05 | 21,15 | 21,45 | 00:00:00 | | 2003-01-23 | 21,62 | 12.547.300 | 22,20 | 20,94 | 22,15 | 00:00:00 | | 2003-01-24 | 20,86 | 8.389.700 | 21,48 | 20,65 | 21,47 | 00:00:00 | | 2003-01-27 | 20,43 | 9.445.600 | 20,90 | 20,25 | 20,33 | 00:00:00 | | 2003-01-28 | 20,91 | 9.068.000 | 21,25 | 20,11 | 20,71 | 00:00:00 | | 2003-01-29 | 21,68 | 9.127.200 | 21,79 | 20,36 | 20,81 | 00:00:00 | | 2003-01-30 | 20,17 | 8.547.100 | 21,62 | 20,12 | 21,61 | 00:00:00 | | 2003-01-31 | 19,79 | 13.762.300 | 20,09 | 18,90 | 19,21 | 00:00:00 | | 2003-02-03 | 19,30 | 12.334.400 | 20,15 | 19,12 | 19,93 | 00:00:00 | | 2003-02-04 | 18,94 | 11.722.000 | 19,20 | 18,58 | 18,99 | 00:00:00 | | 2003-02-05 | 19,31 | 13.013.400 | 20,19 | 19,17 | 19,22 | 00:00:00 | | 2003-02-06 | 19,07 | 9.837.500 | 19,57 | 18,88 | 19,06 | 00:00:00 | | 2003-02-07 | 18,70 | 6.905.600 | 19,40 | 18,50 | 19,40 | 00:00:00 | | 2003-02-10 | 18,92 | 6.589.900 | 19,24 | 18,51 | 18,88 | 00:00:00 | | 2003-02-11 | 19,62 | 12.861.400 | 19,88 | 19,08 | 19,08 | 00:00:00 | | 2003-02-12 | 19,82 | 11.504.100 | 20,19 | 19,52 | 19,56 | 00:00:00 | | 2003-02-13 | 19,88 | 7.765.000 | 20,06 | 19,49 | 20,01 | 00:00:00 | | 2003-02-14 | 20,92 | 9.807.600 | 21,02 | 19,89 | 19,93 | 00:00:00 | | 2003-02-18 | 22,09 | 9.651.300 | 22,27 | 21,04 | 21,06 | 00:00:00 | | 2003-02-19 | 22,10 | 10.012.000 | 22,87 | 21,88 | 22,80 | 00:00:00 | | 2003-02-20 | 22,56 | 8.680.800 | 22,75 | 22,12 | 22,60 | 00:00:00 | | 2003-02-21 | 23,04 | 14.573.300 | 23,17 | 22,14 | 22,67 | 00:00:00 | | 2003-02-24 | 22,34 | 11.493.300 | 23,13 | 22,23 | 22,59 | 00:00:00 | | 2003-02-25 | 21,93 | 16.428.600 | 22,08 | 21,22 | 21,68 | 00:00:00 | | 2003-02-26 | 20,96 | 13.081.500 | 22,13 | 20,86 | 21,70 | 00:00:00 | | 2003-02-27 | 21,78 | 11.658.400 | 21,89 | 20,97 | 21,39 | 00:00:00 | | 2003-02-28 | 22,90 | 12.728.400 | 22,95 | 21,63 | 21,86 | 00:00:00 | | 2003-03-03 | 21,81 | 12.808.400 | 23,35 | 21,67 | 23,11 | 00:00:00 | | 2003-03-04 | 22,39 | 13.997.500 | 22,68 | 21,69 | 22,34 | 00:00:00 | | 2003-03-05 | 22,69 | 9.254.700 | 22,89 | 22,28 | 22,41 | 00:00:00 | | 2003-03-06 | 22,71 | 9.282.100 | 22,83 | 22,23 | 22,45 | 00:00:00 | | 2003-03-07 | 22,73 | 10.229.100 | 22,79 | 21,95 | 22,25 | 00:00:00 | | 2003-03-10 | 22,04 | 6.366.200 | 22,75 | 22,02 | 22,53 | 00:00:00 | | 2003-03-11 | 22,18 | 7.766.000 | 22,25 | 21,77 | 22,14 | 00:00:00 | | 2003-03-12 | 23,35 | 15.378.400 | 23,39 | 22,21 | 22,23 | 00:00:00 | | 2003-03-13 | 25,50 | 18.245.700 | 25,57 | 23,92 | 23,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
