|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 27,58 | 8.772.300 | 28,23 | 27,34 | 28,15 | 00:00:00 | | 2004-10-14 | 26,77 | 4.804.200 | 27,70 | 26,60 | 27,52 | 00:00:00 | | 2004-10-15 | 26,68 | 5.573.800 | 27,30 | 26,58 | 27,14 | 00:00:00 | | 2004-10-18 | 27,23 | 5.551.900 | 27,27 | 26,10 | 26,53 | 00:00:00 | | 2004-10-19 | 27,36 | 5.561.100 | 28,13 | 27,34 | 27,86 | 00:00:00 | | 2004-10-20 | 28,14 | 6.852.600 | 28,34 | 27,08 | 27,21 | 00:00:00 | | 2004-10-21 | 30,37 | 14.257.300 | 30,40 | 28,51 | 28,84 | 00:00:00 | | 2004-10-22 | 28,76 | 7.587.200 | 30,36 | 28,66 | 30,35 | 00:00:00 | | 2004-10-25 | 29,20 | 6.649.400 | 29,66 | 28,53 | 28,53 | 00:00:00 | | 2004-10-26 | 29,48 | 7.146.400 | 29,55 | 28,59 | 29,08 | 00:00:00 | | 2004-10-27 | 30,51 | 6.948.800 | 30,60 | 29,40 | 29,48 | 00:00:00 | | 2004-10-28 | 30,74 | 6.717.200 | 30,95 | 30,20 | 30,62 | 00:00:00 | | 2004-10-29 | 30,60 | 5.959.600 | 31,17 | 30,43 | 30,85 | 00:00:00 | | 2004-11-01 | 30,57 | 4.507.500 | 30,79 | 30,25 | 30,55 | 00:00:00 | | 2004-11-02 | 30,37 | 7.052.300 | 30,77 | 29,81 | 30,15 | 00:00:00 | | 2004-11-03 | 30,14 | 6.762.000 | 31,23 | 29,93 | 31,11 | 00:00:00 | | 2004-11-04 | 29,86 | 6.968.400 | 30,35 | 29,61 | 29,99 | 00:00:00 | | 2004-11-05 | 30,18 | 7.231.400 | 30,84 | 29,89 | 30,25 | 00:00:00 | | 2004-11-08 | 30,33 | 4.587.300 | 30,61 | 30,10 | 30,18 | 00:00:00 | | 2004-11-09 | 29,98 | 4.528.100 | 30,48 | 29,94 | 30,30 | 00:00:00 | | 2004-11-10 | 29,34 | 9.283.200 | 29,80 | 29,00 | 29,78 | 00:00:00 | | 2004-11-11 | 30,11 | 7.214.900 | 30,29 | 29,57 | 29,70 | 00:00:00 | | 2004-11-12 | 30,63 | 5.549.800 | 30,70 | 29,60 | 30,01 | 00:00:00 | | 2004-11-15 | 31,06 | 6.250.600 | 31,31 | 30,25 | 30,48 | 00:00:00 | | 2004-11-16 | 31,52 | 8.794.000 | 31,67 | 30,84 | 31,40 | 00:00:00 | | 2004-11-17 | 32,29 | 10.714.700 | 32,69 | 31,80 | 31,94 | 00:00:00 | | 2004-11-18 | 32,95 | 8.378.900 | 33,08 | 31,77 | 32,10 | 00:00:00 | | 2004-11-19 | 32,37 | 9.440.700 | 33,39 | 32,24 | 33,25 | 00:00:00 | | 2004-11-22 | 32,41 | 5.288.700 | 32,61 | 31,85 | 32,21 | 00:00:00 | | 2004-11-23 | 31,87 | 6.122.500 | 32,71 | 31,65 | 32,38 | 00:00:00 | | 2004-11-24 | 32,19 | 5.386.400 | 32,60 | 32,05 | 32,42 | 00:00:00 | | 2004-11-26 | 32,08 | 1.699.400 | 32,55 | 32,00 | 32,27 | 00:00:00 | | 2004-11-29 | 31,74 | 6.210.300 | 32,70 | 31,49 | 32,42 | 00:00:00 | | 2004-11-30 | 31,22 | 5.965.900 | 31,84 | 31,14 | 31,51 | 00:00:00 | | 2004-12-01 | 31,98 | 7.188.900 | 32,17 | 31,28 | 31,30 | 00:00:00 | | 2004-12-02 | 31,62 | 8.115.700 | 32,57 | 31,60 | 31,79 | 00:00:00 | | 2004-12-03 | 32,00 | 7.616.200 | 32,69 | 31,94 | 32,45 | 00:00:00 | | 2004-12-06 | 31,89 | 6.601.100 | 32,12 | 31,42 | 32,10 | 00:00:00 | | 2004-12-07 | 31,25 | 7.112.500 | 32,67 | 31,21 | 32,17 | 00:00:00 | | 2004-12-08 | 30,73 | 8.660.500 | 31,03 | 30,35 | 30,80 | 00:00:00 | | 2004-12-09 | 29,72 | 31.997.100 | 30,19 | 27,88 | 28,38 | 00:00:00 | | 2004-12-10 | 29,55 | 9.002.200 | 29,79 | 29,22 | 29,62 | 00:00:00 | | 2004-12-13 | 29,49 | 5.322.200 | 29,90 | 29,10 | 29,75 | 00:00:00 | | 2004-12-14 | 29,88 | 5.900.700 | 30,14 | 29,51 | 29,59 | 00:00:00 | | 2004-12-15 | 29,73 | 5.093.600 | 30,24 | 29,50 | 29,80 | 00:00:00 | | 2004-12-16 | 29,47 | 4.616.200 | 30,00 | 29,10 | 29,60 | 00:00:00 | | 2004-12-17 | 29,33 | 7.181.700 | 29,66 | 29,06 | 29,24 | 00:00:00 | | 2004-12-20 | 29,14 | 5.906.900 | 29,68 | 29,02 | 29,50 | 00:00:00 | | 2004-12-21 | 29,43 | 4.316.300 | 29,48 | 29,01 | 29,09 | 00:00:00 | | 2004-12-22 | 29,44 | 3.462.300 | 29,63 | 29,11 | 29,53 | 00:00:00 | | 2004-12-23 | 29,55 | 2.530.100 | 29,63 | 29,20 | 29,24 | 00:00:00 | | 2004-12-27 | 29,31 | 3.608.200 | 29,85 | 29,01 | 29,74 | 00:00:00 | | 2004-12-28 | 29,51 | 3.325.000 | 29,61 | 29,15 | 29,45 | 00:00:00 | | 2004-12-29 | 29,65 | 2.640.800 | 29,88 | 29,27 | 29,27 | 00:00:00 | | 2004-12-30 | 29,60 | 2.954.200 | 29,79 | 29,53 | 29,70 | 00:00:00 | | 2004-12-31 | 29,67 | 2.593.800 | 29,82 | 29,49 | 29,57 | 00:00:00 | | 2005-01-03 | 29,27 | 6.173.400 | 30,00 | 28,80 | 29,87 | 00:00:00 | | 2005-01-04 | 28,44 | 8.058.800 | 29,49 | 28,07 | 29,48 | 00:00:00 | | 2005-01-05 | 27,54 | 18.789.100 | 28,15 | 27,17 | 27,26 | 00:00:00 | | 2005-01-06 | 27,10 | 14.051.600 | 27,95 | 27,07 | 27,64 | 00:00:00 | | 2005-01-07 | 27,33 | 6.317.300 | 27,76 | 27,01 | 27,43 | 00:00:00 | | 2005-01-10 | 27,38 | 5.736.500 | 27,77 | 27,03 | 27,19 | 00:00:00 | | 2005-01-11 | 26,92 | 6.673.500 | 27,42 | 26,78 | 27,10 | 00:00:00 | | 2005-01-12 | 26,94 | 6.733.300 | 27,20 | 26,50 | 27,09 | 00:00:00 | | 2005-01-13 | 26,35 | 6.759.500 | 27,01 | 26,31 | 26,70 | 00:00:00 | | 2005-01-14 | 26,52 | 6.996.200 | 26,90 | 26,36 | 26,40 | 00:00:00 | | 2005-01-18 | 27,17 | 6.572.100 | 27,31 | 26,34 | 26,35 | 00:00:00 | | 2005-01-19 | 26,29 | 5.395.500 | 27,35 | 26,27 | 27,33 | 00:00:00 | | 2005-01-20 | 26,71 | 11.032.500 | 27,03 | 26,29 | 26,49 | 00:00:00 | | 2005-01-21 | 27,35 | 13.587.700 | 27,65 | 26,79 | 27,12 | 00:00:00 | | 2005-01-24 | 26,86 | 6.528.900 | 27,59 | 26,74 | 27,35 | 00:00:00 | | 2005-01-25 | 27,16 | 5.752.500 | 27,37 | 26,87 | 27,14 | 00:00:00 | | 2005-01-26 | 28,16 | 10.738.200 | 28,27 | 27,39 | 27,47 | 00:00:00 | | 2005-01-27 | 28,45 | 8.913.600 | 28,55 | 27,78 | 28,10 | 00:00:00 | | 2005-01-28 | 28,79 | 9.087.200 | 28,93 | 28,40 | 28,55 | 00:00:00 | | 2005-01-31 | 29,19 | 8.929.400 | 29,58 | 28,93 | 29,32 | 00:00:00 | | 2005-02-01 | 29,33 | 6.336.600 | 29,39 | 28,87 | 29,12 | 00:00:00 | | 2005-02-02 | 29,28 | 5.501.200 | 29,48 | 29,05 | 29,29 | 00:00:00 | | 2005-02-03 | 28,80 | 5.358.400 | 29,17 | 28,45 | 29,17 | 00:00:00 | | 2005-02-04 | 29,48 | 7.327.000 | 29,53 | 28,61 | 28,61 | 00:00:00 | | 2005-02-07 | 29,53 | 4.476.700 | 29,76 | 29,26 | 29,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
