|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 31,33 | 6.852.000 | 31,48 | 30,31 | 30,78 | 00:00:00 | | 2003-10-30 | 31,36 | 5.819.200 | 31,85 | 31,09 | 31,75 | 00:00:00 | | 2003-10-31 | 31,77 | 7.859.500 | 31,81 | 31,10 | 31,39 | 00:00:00 | | 2003-11-03 | 33,30 | 7.855.400 | 33,49 | 31,90 | 31,90 | 00:00:00 | | 2003-11-04 | 33,13 | 5.693.500 | 33,47 | 32,33 | 32,75 | 00:00:00 | | 2003-11-05 | 33,43 | 5.327.400 | 33,71 | 32,60 | 32,92 | 00:00:00 | | 2003-11-06 | 33,81 | 4.859.300 | 34,05 | 33,24 | 34,05 | 00:00:00 | | 2003-11-07 | 34,04 | 5.474.300 | 34,50 | 33,45 | 33,99 | 00:00:00 | | 2003-11-10 | 33,20 | 6.691.100 | 34,13 | 32,91 | 33,90 | 00:00:00 | | 2003-11-11 | 33,85 | 5.237.500 | 33,87 | 33,00 | 33,11 | 00:00:00 | | 2003-11-12 | 35,04 | 5.874.600 | 35,09 | 33,83 | 33,86 | 00:00:00 | | 2003-11-13 | 34,57 | 5.906.600 | 35,10 | 33,92 | 34,78 | 00:00:00 | | 2003-11-14 | 34,63 | 9.187.200 | 35,20 | 34,13 | 34,49 | 00:00:00 | | 2003-11-17 | 35,11 | 9.681.900 | 35,48 | 34,42 | 34,60 | 00:00:00 | | 2003-11-18 | 34,87 | 8.039.400 | 36,04 | 34,81 | 35,51 | 00:00:00 | | 2003-11-19 | 35,85 | 8.670.300 | 35,97 | 34,95 | 35,02 | 00:00:00 | | 2003-11-20 | 35,30 | 9.433.700 | 36,48 | 35,09 | 35,20 | 00:00:00 | | 2003-11-21 | 36,06 | 8.339.600 | 36,33 | 35,43 | 35,57 | 00:00:00 | | 2003-11-24 | 37,30 | 5.327.600 | 37,43 | 36,34 | 36,35 | 00:00:00 | | 2003-11-25 | 36,79 | 6.483.500 | 37,69 | 36,75 | 37,36 | 00:00:00 | | 2003-11-26 | 37,29 | 4.870.400 | 37,62 | 36,61 | 37,19 | 00:00:00 | | 2003-11-28 | 37,59 | 1.861.700 | 37,79 | 37,15 | 37,22 | 00:00:00 | | 2003-12-01 | 37,45 | 6.327.000 | 38,00 | 36,84 | 37,93 | 00:00:00 | | 2003-12-02 | 37,06 | 6.681.400 | 37,64 | 36,91 | 37,36 | 00:00:00 | | 2003-12-03 | 36,74 | 12.025.900 | 37,83 | 36,66 | 37,50 | 00:00:00 | | 2003-12-04 | 37,62 | 9.042.900 | 37,82 | 36,42 | 36,59 | 00:00:00 | | 2003-12-05 | 35,53 | 10.220.400 | 37,53 | 35,38 | 36,99 | 00:00:00 | | 2003-12-08 | 36,33 | 5.803.300 | 36,50 | 35,40 | 35,57 | 00:00:00 | | 2003-12-09 | 34,95 | 8.736.400 | 36,69 | 34,85 | 36,48 | 00:00:00 | | 2003-12-10 | 35,91 | 7.064.300 | 36,07 | 34,80 | 35,03 | 00:00:00 | | 2003-12-11 | 36,70 | 7.454.300 | 36,75 | 35,23 | 35,51 | 00:00:00 | | 2003-12-12 | 37,00 | 5.426.600 | 37,07 | 36,13 | 36,69 | 00:00:00 | | 2003-12-15 | 35,43 | 7.076.400 | 37,86 | 35,37 | 37,63 | 00:00:00 | | 2003-12-16 | 35,42 | 8.932.000 | 35,75 | 34,25 | 35,66 | 00:00:00 | | 2003-12-17 | 35,26 | 4.858.500 | 35,61 | 34,71 | 35,42 | 00:00:00 | | 2003-12-18 | 37,55 | 12.929.200 | 37,71 | 35,28 | 35,32 | 00:00:00 | | 2003-12-19 | 37,59 | 11.950.800 | 38,23 | 37,04 | 37,51 | 00:00:00 | | 2003-12-22 | 37,80 | 4.698.500 | 37,91 | 37,00 | 37,30 | 00:00:00 | | 2003-12-23 | 38,38 | 4.379.800 | 38,54 | 37,63 | 37,82 | 00:00:00 | | 2003-12-24 | 38,23 | 1.696.200 | 38,53 | 38,13 | 38,43 | 00:00:00 | | 2003-12-26 | 38,36 | 902.000 | 38,52 | 38,24 | 38,28 | 00:00:00 | | 2003-12-29 | 39,05 | 3.317.000 | 39,15 | 38,45 | 38,52 | 00:00:00 | | 2003-12-30 | 38,95 | 2.954.100 | 39,20 | 38,54 | 38,89 | 00:00:00 | | 2003-12-31 | 38,63 | 2.943.700 | 39,10 | 38,03 | 39,05 | 00:00:00 | | 2004-01-02 | 38,51 | 4.629.200 | 39,31 | 38,51 | 38,76 | 00:00:00 | | 2004-01-05 | 39,75 | 8.452.700 | 39,98 | 38,89 | 38,92 | 00:00:00 | | 2004-01-06 | 39,50 | 5.549.200 | 39,74 | 39,27 | 39,52 | 00:00:00 | | 2004-01-07 | 39,11 | 6.727.300 | 39,70 | 38,94 | 39,45 | 00:00:00 | | 2004-01-08 | 40,78 | 10.195.400 | 40,88 | 39,00 | 39,42 | 00:00:00 | | 2004-01-09 | 40,45 | 7.554.000 | 41,27 | 40,10 | 40,19 | 00:00:00 | | 2004-01-12 | 42,47 | 7.699.200 | 42,50 | 40,32 | 40,81 | 00:00:00 | | 2004-01-13 | 40,01 | 14.508.100 | 42,50 | 39,43 | 42,17 | 00:00:00 | | 2004-01-14 | 40,92 | 8.083.000 | 41,20 | 40,12 | 40,75 | 00:00:00 | | 2004-01-15 | 41,44 | 7.166.400 | 41,85 | 40,25 | 41,05 | 00:00:00 | | 2004-01-16 | 42,29 | 5.116.100 | 42,29 | 41,25 | 41,82 | 00:00:00 | | 2004-01-20 | 41,87 | 4.793.800 | 42,29 | 41,23 | 42,27 | 00:00:00 | | 2004-01-21 | 40,39 | 9.721.200 | 41,38 | 39,61 | 41,35 | 00:00:00 | | 2004-01-22 | 41,59 | 27.131.700 | 45,40 | 41,43 | 43,59 | 00:00:00 | | 2004-01-23 | 41,30 | 12.456.900 | 42,23 | 40,62 | 42,21 | 00:00:00 | | 2004-01-26 | 42,63 | 6.429.300 | 42,79 | 41,00 | 41,11 | 00:00:00 | | 2004-01-27 | 40,85 | 11.587.400 | 42,69 | 40,46 | 42,21 | 00:00:00 | | 2004-01-28 | 40,78 | 8.946.700 | 41,95 | 40,30 | 41,38 | 00:00:00 | | 2004-01-29 | 41,46 | 10.337.800 | 41,70 | 40,27 | 41,00 | 00:00:00 | | 2004-01-30 | 41,90 | 5.872.600 | 41,98 | 41,20 | 41,44 | 00:00:00 | | 2004-02-02 | 41,64 | 7.858.700 | 42,23 | 41,15 | 42,07 | 00:00:00 | | 2004-02-03 | 41,32 | 7.288.900 | 42,29 | 40,96 | 41,33 | 00:00:00 | | 2004-02-04 | 40,25 | 8.797.100 | 40,75 | 39,60 | 40,25 | 00:00:00 | | 2004-02-05 | 40,38 | 6.127.800 | 41,13 | 40,05 | 40,40 | 00:00:00 | | 2004-02-06 | 42,22 | 7.079.800 | 42,50 | 40,60 | 40,60 | 00:00:00 | | 2004-02-09 | 42,51 | 6.085.500 | 42,91 | 42,03 | 42,37 | 00:00:00 | | 2004-02-10 | 41,99 | 6.732.000 | 42,40 | 41,60 | 42,40 | 00:00:00 | | 2004-02-11 | 42,90 | 6.007.800 | 43,10 | 41,97 | 42,00 | 00:00:00 | | 2004-02-12 | 42,46 | 4.843.800 | 43,45 | 42,34 | 42,80 | 00:00:00 | | 2004-02-13 | 41,51 | 6.852.300 | 42,84 | 40,58 | 42,41 | 00:00:00 | | 2004-02-17 | 41,81 | 4.291.100 | 42,00 | 41,18 | 41,86 | 00:00:00 | | 2004-02-18 | 41,74 | 4.972.400 | 42,30 | 41,57 | 42,02 | 00:00:00 | | 2004-02-19 | 40,83 | 8.077.400 | 42,76 | 40,82 | 42,64 | 00:00:00 | | 2004-02-20 | 41,50 | 8.798.100 | 41,91 | 40,56 | 40,87 | 00:00:00 | | 2004-02-23 | 40,15 | 8.925.700 | 41,30 | 39,88 | 41,20 | 00:00:00 | | 2004-02-24 | 40,51 | 7.110.400 | 40,85 | 39,70 | 40,44 | 00:00:00 | | 2004-02-25 | 41,07 | 6.283.400 | 41,50 | 40,88 | 41,41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
