|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 32,03 | 6.444.300 | 33,17 | 31,85 | 32,50 | 00:00:00 | | 2004-06-22 | 33,04 | 6.658.900 | 33,05 | 31,98 | 32,25 | 00:00:00 | | 2004-06-23 | 33,33 | 6.552.500 | 33,50 | 32,58 | 33,04 | 00:00:00 | | 2004-06-24 | 32,61 | 5.121.100 | 33,45 | 32,45 | 33,42 | 00:00:00 | | 2004-06-25 | 32,68 | 5.411.000 | 33,30 | 32,48 | 32,73 | 00:00:00 | | 2004-06-28 | 32,89 | 5.584.900 | 33,61 | 32,75 | 33,59 | 00:00:00 | | 2004-06-29 | 32,78 | 7.915.100 | 32,95 | 32,10 | 32,40 | 00:00:00 | | 2004-06-30 | 33,31 | 5.961.400 | 33,54 | 32,64 | 32,78 | 00:00:00 | | 2004-07-01 | 31,80 | 14.621.100 | 32,95 | 31,30 | 32,94 | 00:00:00 | | 2004-07-02 | 31,53 | 7.278.100 | 31,91 | 31,32 | 31,69 | 00:00:00 | | 2004-07-06 | 30,43 | 8.310.400 | 31,05 | 29,75 | 30,94 | 00:00:00 | | 2004-07-07 | 29,92 | 8.268.400 | 31,07 | 29,86 | 30,50 | 00:00:00 | | 2004-07-08 | 30,23 | 6.674.600 | 30,73 | 29,32 | 29,45 | 00:00:00 | | 2004-07-09 | 31,36 | 7.535.900 | 31,38 | 30,30 | 30,47 | 00:00:00 | | 2004-07-12 | 31,20 | 8.535.600 | 31,36 | 30,51 | 30,96 | 00:00:00 | | 2004-07-13 | 31,53 | 5.760.400 | 31,56 | 31,02 | 31,27 | 00:00:00 | | 2004-07-14 | 30,90 | 8.968.700 | 31,19 | 30,17 | 30,75 | 00:00:00 | | 2004-07-15 | 30,52 | 8.478.000 | 31,05 | 30,36 | 30,87 | 00:00:00 | | 2004-07-16 | 29,76 | 7.191.700 | 30,82 | 29,63 | 30,66 | 00:00:00 | | 2004-07-19 | 30,63 | 6.398.000 | 31,14 | 29,85 | 29,95 | 00:00:00 | | 2004-07-20 | 31,38 | 5.560.400 | 31,38 | 30,55 | 30,66 | 00:00:00 | | 2004-07-21 | 30,50 | 6.294.800 | 32,08 | 30,39 | 31,68 | 00:00:00 | | 2004-07-22 | 30,67 | 10.581.200 | 31,06 | 29,50 | 30,06 | 00:00:00 | | 2004-07-23 | 29,70 | 13.202.700 | 31,10 | 29,67 | 30,11 | 00:00:00 | | 2004-07-26 | 28,52 | 9.970.800 | 29,88 | 28,25 | 29,71 | 00:00:00 | | 2004-07-27 | 28,90 | 5.428.600 | 29,20 | 28,23 | 28,63 | 00:00:00 | | 2004-07-28 | 28,55 | 7.016.500 | 28,87 | 27,82 | 28,68 | 00:00:00 | | 2004-07-29 | 29,00 | 6.395.800 | 29,20 | 28,58 | 28,89 | 00:00:00 | | 2004-07-30 | 29,43 | 5.789.800 | 29,96 | 28,65 | 28,91 | 00:00:00 | | 2004-08-02 | 29,89 | 5.170.900 | 29,91 | 29,03 | 29,36 | 00:00:00 | | 2004-08-03 | 28,71 | 4.662.300 | 29,74 | 28,66 | 29,72 | 00:00:00 | | 2004-08-04 | 29,28 | 4.796.300 | 29,63 | 28,40 | 28,74 | 00:00:00 | | 2004-08-05 | 28,81 | 4.308.600 | 29,69 | 28,76 | 29,25 | 00:00:00 | | 2004-08-06 | 27,96 | 6.572.400 | 29,00 | 27,86 | 28,13 | 00:00:00 | | 2004-08-09 | 28,20 | 3.667.400 | 28,39 | 27,76 | 28,13 | 00:00:00 | | 2004-08-10 | 28,69 | 5.820.400 | 28,70 | 27,85 | 27,90 | 00:00:00 | | 2004-08-11 | 27,10 | 9.995.700 | 27,20 | 26,16 | 26,85 | 00:00:00 | | 2004-08-12 | 26,32 | 8.602.800 | 26,99 | 25,86 | 26,41 | 00:00:00 | | 2004-08-13 | 27,08 | 7.004.700 | 27,09 | 25,97 | 26,35 | 00:00:00 | | 2004-08-16 | 27,50 | 6.622.200 | 27,75 | 27,14 | 27,40 | 00:00:00 | | 2004-08-17 | 27,75 | 5.987.500 | 28,22 | 27,51 | 27,58 | 00:00:00 | | 2004-08-18 | 28,70 | 5.743.400 | 28,79 | 27,38 | 27,49 | 00:00:00 | | 2004-08-19 | 28,28 | 4.630.200 | 28,60 | 27,96 | 28,42 | 00:00:00 | | 2004-08-20 | 28,08 | 5.644.300 | 28,59 | 27,75 | 28,42 | 00:00:00 | | 2004-08-23 | 28,24 | 5.668.100 | 28,75 | 27,88 | 28,15 | 00:00:00 | | 2004-08-24 | 27,72 | 4.951.000 | 28,54 | 27,36 | 28,43 | 00:00:00 | | 2004-08-25 | 28,18 | 5.268.800 | 28,40 | 27,24 | 27,70 | 00:00:00 | | 2004-08-26 | 28,00 | 3.602.000 | 28,16 | 27,55 | 27,97 | 00:00:00 | | 2004-08-27 | 28,13 | 2.451.700 | 28,42 | 27,97 | 28,19 | 00:00:00 | | 2004-08-30 | 27,50 | 2.744.200 | 28,13 | 27,49 | 28,07 | 00:00:00 | | 2004-08-31 | 27,43 | 4.795.700 | 27,50 | 26,62 | 27,44 | 00:00:00 | | 2004-09-01 | 27,38 | 7.167.300 | 27,98 | 26,97 | 27,29 | 00:00:00 | | 2004-09-02 | 27,25 | 6.473.100 | 27,36 | 26,79 | 27,02 | 00:00:00 | | 2004-09-03 | 25,59 | 10.965.800 | 26,48 | 25,50 | 26,25 | 00:00:00 | | 2004-09-07 | 25,49 | 7.238.900 | 25,96 | 25,25 | 25,72 | 00:00:00 | | 2004-09-08 | 25,44 | 6.155.700 | 25,97 | 25,21 | 25,45 | 00:00:00 | | 2004-09-09 | 26,95 | 8.878.100 | 27,31 | 25,61 | 25,90 | 00:00:00 | | 2004-09-10 | 28,02 | 8.126.200 | 28,25 | 26,39 | 26,83 | 00:00:00 | | 2004-09-13 | 29,19 | 11.982.500 | 29,81 | 27,99 | 28,44 | 00:00:00 | | 2004-09-14 | 29,04 | 9.634.400 | 29,27 | 28,39 | 29,01 | 00:00:00 | | 2004-09-15 | 27,50 | 14.630.200 | 27,90 | 27,08 | 27,41 | 00:00:00 | | 2004-09-16 | 27,65 | 5.150.200 | 27,92 | 27,50 | 27,51 | 00:00:00 | | 2004-09-17 | 28,54 | 9.811.100 | 28,66 | 27,79 | 27,83 | 00:00:00 | | 2004-09-20 | 29,65 | 10.675.600 | 30,08 | 28,21 | 28,30 | 00:00:00 | | 2004-09-21 | 29,59 | 7.071.900 | 29,83 | 29,03 | 29,50 | 00:00:00 | | 2004-09-22 | 28,48 | 7.129.600 | 29,37 | 28,36 | 29,28 | 00:00:00 | | 2004-09-23 | 29,08 | 7.506.300 | 29,24 | 28,24 | 28,56 | 00:00:00 | | 2004-09-24 | 27,66 | 9.465.500 | 29,15 | 27,38 | 29,10 | 00:00:00 | | 2004-09-27 | 27,24 | 7.192.700 | 27,74 | 26,95 | 26,99 | 00:00:00 | | 2004-09-28 | 26,60 | 10.678.400 | 27,20 | 26,27 | 27,12 | 00:00:00 | | 2004-09-29 | 26,55 | 9.655.200 | 26,94 | 26,35 | 26,64 | 00:00:00 | | 2004-09-30 | 27,00 | 10.773.200 | 27,39 | 26,57 | 26,67 | 00:00:00 | | 2004-10-01 | 28,56 | 9.401.400 | 28,85 | 27,30 | 27,44 | 00:00:00 | | 2004-10-04 | 28,67 | 6.812.100 | 29,64 | 28,64 | 28,89 | 00:00:00 | | 2004-10-05 | 28,62 | 4.929.300 | 29,07 | 28,29 | 28,65 | 00:00:00 | | 2004-10-06 | 29,14 | 5.505.000 | 29,14 | 28,28 | 28,69 | 00:00:00 | | 2004-10-07 | 28,93 | 4.774.800 | 29,57 | 28,78 | 28,95 | 00:00:00 | | 2004-10-08 | 27,63 | 6.520.100 | 28,62 | 27,32 | 28,54 | 00:00:00 | | 2004-10-11 | 27,76 | 3.980.800 | 27,85 | 27,03 | 27,72 | 00:00:00 | | 2004-10-12 | 27,22 | 6.165.100 | 27,57 | 26,66 | 27,28 | 00:00:00 | | 2004-10-13 | 27,58 | 8.772.300 | 28,23 | 27,34 | 28,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
