|
 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 | | 2004-02-25 | 41,07 | 6.283.400 | 41,50 | 40,88 | 41,41 | 00:00:00 | | 2004-02-26 | 42,13 | 8.801.200 | 42,62 | 40,56 | 40,82 | 00:00:00 | | 2004-02-27 | 41,99 | 7.051.500 | 42,45 | 41,27 | 41,88 | 00:00:00 | | 2004-03-01 | 42,65 | 5.821.800 | 42,84 | 41,35 | 41,97 | 00:00:00 | | 2004-03-02 | 42,58 | 10.018.500 | 43,73 | 42,56 | 42,87 | 00:00:00 | | 2004-03-03 | 40,88 | 10.283.400 | 41,84 | 40,77 | 41,31 | 00:00:00 | | 2004-03-04 | 41,40 | 5.983.800 | 41,44 | 40,85 | 40,95 | 00:00:00 | | 2004-03-05 | 40,79 | 6.949.600 | 41,61 | 40,50 | 40,79 | 00:00:00 | | 2004-03-08 | 39,30 | 7.486.700 | 41,36 | 39,26 | 41,03 | 00:00:00 | | 2004-03-09 | 39,66 | 7.958.900 | 40,07 | 38,93 | 39,36 | 00:00:00 | | 2004-03-10 | 38,10 | 8.904.200 | 39,82 | 38,00 | 39,60 | 00:00:00 | | 2004-03-11 | 37,81 | 8.497.100 | 38,98 | 37,75 | 37,95 | 00:00:00 | | 2004-03-12 | 38,55 | 5.659.500 | 38,64 | 37,89 | 38,27 | 00:00:00 | | 2004-03-15 | 37,60 | 5.089.400 | 38,49 | 37,52 | 38,27 | 00:00:00 | | 2004-03-16 | 38,16 | 6.795.700 | 38,58 | 37,73 | 38,00 | 00:00:00 | | 2004-03-17 | 38,82 | 4.405.000 | 38,95 | 38,35 | 38,47 | 00:00:00 | | 2004-03-18 | 37,62 | 8.802.300 | 39,11 | 37,45 | 39,10 | 00:00:00 | | 2004-03-19 | 36,14 | 9.503.800 | 37,79 | 36,03 | 37,51 | 00:00:00 | | 2004-03-22 | 35,97 | 9.000.600 | 36,48 | 35,65 | 35,98 | 00:00:00 | | 2004-03-23 | 35,25 | 7.605.900 | 36,37 | 35,04 | 36,25 | 00:00:00 | | 2004-03-24 | 36,30 | 7.344.500 | 36,58 | 35,19 | 35,46 | 00:00:00 | | 2004-03-25 | 37,48 | 7.447.100 | 37,66 | 36,38 | 36,38 | 00:00:00 | | 2004-03-26 | 37,17 | 6.409.800 | 37,96 | 36,93 | 37,23 | 00:00:00 | | 2004-03-29 | 37,94 | 5.665.400 | 38,33 | 37,41 | 37,58 | 00:00:00 | | 2004-03-30 | 37,89 | 4.826.600 | 37,95 | 36,95 | 37,90 | 00:00:00 | | 2004-03-31 | 37,76 | 5.545.600 | 38,45 | 36,34 | 37,92 | 00:00:00 | | 2004-04-01 | 38,60 | 6.762.200 | 39,03 | 37,67 | 37,78 | 00:00:00 | | 2004-04-02 | 39,97 | 5.883.500 | 40,47 | 39,05 | 39,40 | 00:00:00 | | 2004-04-05 | 40,11 | 4.899.700 | 40,27 | 39,51 | 40,00 | 00:00:00 | | 2004-04-06 | 39,43 | 4.351.500 | 39,74 | 39,06 | 39,73 | 00:00:00 | | 2004-04-07 | 39,51 | 3.497.700 | 40,04 | 38,90 | 39,46 | 00:00:00 | | 2004-04-08 | 40,10 | 3.880.100 | 40,45 | 39,60 | 40,07 | 00:00:00 | | 2004-04-12 | 40,22 | 2.685.200 | 40,25 | 39,70 | 40,11 | 00:00:00 | | 2004-04-13 | 39,54 | 3.859.800 | 40,44 | 39,35 | 40,44 | 00:00:00 | | 2004-04-14 | 39,58 | 4.613.800 | 40,09 | 39,15 | 39,46 | 00:00:00 | | 2004-04-15 | 38,15 | 9.518.200 | 39,77 | 37,27 | 39,51 | 00:00:00 | | 2004-04-16 | 37,99 | 12.790.100 | 38,00 | 36,16 | 37,53 | 00:00:00 | | 2004-04-19 | 38,43 | 4.395.800 | 38,54 | 37,40 | 37,96 | 00:00:00 | | 2004-04-20 | 37,10 | 7.657.200 | 38,85 | 36,98 | 38,50 | 00:00:00 | | 2004-04-21 | 37,22 | 6.418.800 | 37,64 | 36,79 | 37,21 | 00:00:00 | | 2004-04-22 | 37,79 | 9.473.700 | 38,56 | 36,65 | 37,36 | 00:00:00 | | 2004-04-23 | 36,59 | 14.297.000 | 37,03 | 36,15 | 36,43 | 00:00:00 | | 2004-04-26 | 35,32 | 7.728.800 | 36,82 | 35,15 | 36,76 | 00:00:00 | | 2004-04-27 | 35,90 | 9.371.900 | 36,69 | 35,46 | 35,76 | 00:00:00 | | 2004-04-28 | 35,41 | 6.959.600 | 36,68 | 35,32 | 35,70 | 00:00:00 | | 2004-04-29 | 34,55 | 9.325.500 | 35,70 | 33,88 | 35,47 | 00:00:00 | | 2004-04-30 | 33,61 | 7.906.700 | 34,87 | 33,34 | 34,70 | 00:00:00 | | 2004-05-03 | 33,92 | 5.947.700 | 34,65 | 33,17 | 33,83 | 00:00:00 | | 2004-05-04 | 34,38 | 8.587.300 | 35,16 | 33,99 | 34,03 | 00:00:00 | | 2004-05-05 | 34,74 | 5.813.600 | 35,04 | 34,08 | 34,50 | 00:00:00 | | 2004-05-06 | 34,74 | 6.407.500 | 34,97 | 34,02 | 34,44 | 00:00:00 | | 2004-05-07 | 35,13 | 7.905.900 | 36,29 | 34,76 | 34,79 | 00:00:00 | | 2004-05-10 | 35,90 | 11.005.800 | 36,01 | 34,58 | 34,86 | 00:00:00 | | 2004-05-11 | 36,65 | 8.131.500 | 36,69 | 35,88 | 36,21 | 00:00:00 | | 2004-05-12 | 35,00 | 16.271.100 | 35,70 | 33,65 | 35,62 | 00:00:00 | | 2004-05-13 | 35,03 | 7.339.300 | 35,35 | 34,50 | 34,80 | 00:00:00 | | 2004-05-14 | 34,10 | 8.358.300 | 35,20 | 33,83 | 35,20 | 00:00:00 | | 2004-05-17 | 33,19 | 8.039.800 | 33,82 | 32,95 | 33,50 | 00:00:00 | | 2004-05-18 | 33,91 | 4.753.800 | 34,11 | 33,65 | 33,92 | 00:00:00 | | 2004-05-19 | 34,68 | 9.414.500 | 35,59 | 34,36 | 34,43 | 00:00:00 | | 2004-05-20 | 34,31 | 5.653.600 | 35,10 | 34,06 | 34,63 | 00:00:00 | | 2004-05-21 | 34,05 | 8.092.800 | 34,88 | 33,54 | 34,82 | 00:00:00 | | 2004-05-24 | 34,45 | 5.560.000 | 34,52 | 33,86 | 34,46 | 00:00:00 | | 2004-05-25 | 35,77 | 6.770.500 | 35,85 | 34,00 | 34,45 | 00:00:00 | | 2004-05-26 | 35,79 | 5.403.100 | 36,11 | 35,30 | 35,61 | 00:00:00 | | 2004-05-27 | 36,19 | 5.146.900 | 36,52 | 35,82 | 35,89 | 00:00:00 | | 2004-05-28 | 36,48 | 4.117.900 | 36,79 | 36,12 | 36,31 | 00:00:00 | | 2004-06-01 | 36,35 | 4.616.400 | 36,70 | 35,83 | 36,31 | 00:00:00 | | 2004-06-02 | 35,23 | 8.259.700 | 36,30 | 34,58 | 36,05 | 00:00:00 | | 2004-06-03 | 34,36 | 5.143.300 | 35,15 | 34,31 | 35,08 | 00:00:00 | | 2004-06-04 | 34,81 | 4.654.100 | 35,31 | 34,65 | 34,91 | 00:00:00 | | 2004-06-07 | 36,55 | 5.030.100 | 36,60 | 35,20 | 35,28 | 00:00:00 | | 2004-06-08 | 36,86 | 5.005.700 | 36,98 | 35,90 | 36,30 | 00:00:00 | | 2004-06-09 | 35,69 | 4.856.100 | 36,59 | 35,64 | 36,53 | 00:00:00 | | 2004-06-10 | 36,06 | 4.482.100 | 36,41 | 35,50 | 36,18 | 00:00:00 | | 2004-06-14 | 35,43 | 4.181.100 | 35,74 | 34,92 | 35,72 | 00:00:00 | | 2004-06-15 | 35,56 | 5.744.000 | 36,08 | 35,19 | 35,74 | 00:00:00 | | 2004-06-16 | 34,84 | 5.347.200 | 35,56 | 34,73 | 35,38 | 00:00:00 | | 2004-06-17 | 32,48 | 13.374.800 | 34,59 | 32,19 | 34,47 | 00:00:00 | | 2004-06-18 | 32,49 | 10.464.500 | 33,27 | 31,84 | 32,20 | 00:00:00 | | 2004-06-21 | 32,03 | 6.444.300 | 33,17 | 31,85 | 32,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
