|
 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 | | 2005-02-07 | 29,53 | 4.476.700 | 29,76 | 29,26 | 29,45 | 00:00:00 | | 2005-02-08 | 29,54 | 6.152.300 | 30,10 | 29,40 | 29,82 | 00:00:00 | | 2005-02-09 | 28,78 | 4.635.500 | 29,54 | 28,58 | 29,42 | 00:00:00 | | 2005-02-10 | 28,95 | 6.756.100 | 29,62 | 28,69 | 29,48 | 00:00:00 | | 2005-02-11 | 29,75 | 7.860.100 | 29,99 | 28,70 | 28,93 | 00:00:00 | | 2005-02-14 | 29,70 | 6.431.900 | 30,07 | 29,42 | 29,78 | 00:00:00 | | 2005-02-15 | 29,93 | 8.615.100 | 30,41 | 29,45 | 29,69 | 00:00:00 | | 2005-02-16 | 29,55 | 4.596.400 | 30,17 | 29,40 | 29,77 | 00:00:00 | | 2005-02-17 | 29,27 | 6.194.000 | 30,08 | 29,22 | 30,07 | 00:00:00 | | 2005-02-18 | 29,08 | 4.643.400 | 29,30 | 28,91 | 29,16 | 00:00:00 | | 2005-02-22 | 28,96 | 5.900.800 | 29,77 | 28,75 | 28,87 | 00:00:00 | | 2005-02-23 | 28,77 | 6.061.000 | 29,29 | 28,37 | 29,18 | 00:00:00 | | 2005-02-24 | 29,40 | 6.286.700 | 29,40 | 28,51 | 28,81 | 00:00:00 | | 2005-02-25 | 30,07 | 6.905.300 | 30,08 | 29,22 | 29,38 | 00:00:00 | | 2005-02-28 | 30,20 | 8.674.600 | 30,81 | 29,87 | 30,13 | 00:00:00 | | 2005-03-01 | 31,24 | 9.419.700 | 31,26 | 30,18 | 30,26 | 00:00:00 | | 2005-03-02 | 30,55 | 9.136.800 | 31,51 | 30,54 | 30,94 | 00:00:00 | | 2005-03-03 | 30,55 | 9.743.200 | 30,77 | 30,23 | 30,67 | 00:00:00 | | 2005-03-04 | 30,88 | 6.622.500 | 31,45 | 30,56 | 31,04 | 00:00:00 | | 2005-03-07 | 31,92 | 9.967.400 | 32,25 | 30,96 | 31,02 | 00:00:00 | | 2005-03-08 | 31,46 | 8.206.600 | 32,07 | 31,23 | 31,79 | 00:00:00 | | 2005-03-09 | 31,27 | 18.090.200 | 32,30 | 31,20 | 32,26 | 00:00:00 | | 2005-03-10 | 31,78 | 8.283.600 | 31,82 | 31,21 | 31,33 | 00:00:00 | | 2005-03-11 | 30,62 | 9.749.300 | 31,95 | 30,42 | 31,71 | 00:00:00 | | 2005-03-14 | 30,72 | 4.502.400 | 30,89 | 30,46 | 30,80 | 00:00:00 | | 2005-03-15 | 30,04 | 6.135.200 | 30,88 | 29,96 | 30,83 | 00:00:00 | | 2005-03-16 | 29,67 | 6.147.200 | 30,52 | 29,58 | 29,85 | 00:00:00 | | 2005-03-17 | 29,75 | 4.924.800 | 30,03 | 29,62 | 29,70 | 00:00:00 | | 2005-03-18 | 29,20 | 9.375.000 | 29,70 | 28,86 | 29,51 | 00:00:00 | | 2005-03-21 | 28,98 | 4.308.600 | 29,35 | 28,67 | 29,20 | 00:00:00 | | 2005-03-22 | 28,53 | 4.740.700 | 29,41 | 28,52 | 29,04 | 00:00:00 | | 2005-03-23 | 29,13 | 5.314.400 | 29,31 | 28,54 | 28,57 | 00:00:00 | | 2005-03-24 | 28,99 | 4.010.900 | 29,30 | 28,89 | 29,19 | 00:00:00 | | 2005-03-28 | 29,03 | 4.349.500 | 29,48 | 29,00 | 29,00 | 00:00:00 | | 2005-03-29 | 28,65 | 5.498.700 | 29,17 | 28,45 | 29,05 | 00:00:00 | | 2005-03-30 | 29,25 | 5.616.700 | 29,36 | 28,51 | 28,81 | 00:00:00 | | 2005-03-31 | 29,23 | 3.704.000 | 29,40 | 28,97 | 29,35 | 00:00:00 | | 2005-04-01 | 28,78 | 6.381.700 | 29,54 | 28,65 | 29,46 | 00:00:00 | | 2005-04-04 | 29,18 | 5.996.200 | 29,25 | 28,55 | 28,87 | 00:00:00 | | 2005-04-05 | 29,48 | 6.715.600 | 29,79 | 29,23 | 29,25 | 00:00:00 | | 2005-04-06 | 29,24 | 4.813.600 | 29,93 | 29,11 | 29,72 | 00:00:00 | | 2005-04-07 | 29,79 | 4.193.200 | 29,80 | 29,14 | 29,29 | 00:00:00 | | 2005-04-08 | 29,96 | 5.458.800 | 30,13 | 29,62 | 29,77 | 00:00:00 | | 2005-04-11 | 29,54 | 3.863.800 | 30,02 | 29,43 | 29,88 | 00:00:00 | | 2005-04-12 | 29,64 | 6.220.100 | 29,66 | 28,62 | 29,44 | 00:00:00 | | 2005-04-13 | 29,20 | 8.321.400 | 29,47 | 29,06 | 29,46 | 00:00:00 | | 2005-04-14 | 29,05 | 8.821.000 | 29,61 | 29,05 | 29,30 | 00:00:00 | | 2005-04-15 | 28,35 | 11.136.800 | 28,90 | 28,13 | 28,58 | 00:00:00 | | 2005-04-18 | 28,65 | 5.804.000 | 28,92 | 28,22 | 28,22 | 00:00:00 | | 2005-04-19 | 29,08 | 6.154.200 | 29,34 | 28,74 | 29,10 | 00:00:00 | | 2005-04-20 | 28,35 | 6.034.300 | 29,29 | 28,33 | 29,11 | 00:00:00 | | 2005-04-21 | 29,44 | 9.272.400 | 29,55 | 28,52 | 28,77 | 00:00:00 | | 2005-04-22 | 27,07 | 16.720.400 | 28,40 | 26,82 | 28,15 | 00:00:00 | | 2005-04-25 | 27,01 | 6.228.800 | 27,39 | 26,83 | 27,17 | 00:00:00 | | 2005-04-26 | 26,72 | 9.731.700 | 27,54 | 26,64 | 27,02 | 00:00:00 | | 2005-04-27 | 27,03 | 4.817.600 | 27,21 | 26,46 | 26,62 | 00:00:00 | | 2005-04-28 | 26,79 | 4.792.400 | 27,23 | 26,76 | 26,81 | 00:00:00 | | 2005-04-29 | 26,94 | 6.080.500 | 27,16 | 26,23 | 27,02 | 00:00:00 | | 2005-05-02 | 26,55 | 5.150.500 | 27,02 | 26,47 | 26,96 | 00:00:00 | | 2005-05-03 | 26,33 | 6.040.000 | 26,80 | 26,11 | 26,53 | 00:00:00 | | 2005-05-04 | 26,81 | 6.633.300 | 26,95 | 26,39 | 26,54 | 00:00:00 | | 2005-05-05 | 26,93 | 4.896.700 | 26,99 | 26,60 | 26,72 | 00:00:00 | | 2005-05-06 | 26,92 | 4.252.000 | 27,12 | 26,75 | 27,12 | 00:00:00 | | 2005-05-09 | 26,85 | 5.553.300 | 27,15 | 26,72 | 26,85 | 00:00:00 | | 2005-05-10 | 26,63 | 4.685.500 | 26,98 | 26,40 | 26,71 | 00:00:00 | | 2005-05-11 | 26,13 | 10.151.400 | 26,85 | 25,83 | 26,67 | 00:00:00 | | 2005-05-12 | 26,12 | 7.196.100 | 26,55 | 25,97 | 26,23 | 00:00:00 | | 2005-05-13 | 26,83 | 7.469.800 | 27,21 | 26,20 | 26,47 | 00:00:00 | | 2005-05-16 | 27,05 | 3.913.400 | 27,14 | 26,77 | 26,93 | 00:00:00 | | 2005-05-17 | 26,89 | 4.792.900 | 26,99 | 26,54 | 26,90 | 00:00:00 | | 2005-05-18 | 27,45 | 6.589.600 | 27,53 | 26,62 | 26,89 | 00:00:00 | | 2005-05-19 | 27,71 | 6.974.100 | 28,19 | 27,48 | 27,57 | 00:00:00 | | 2005-05-20 | 28,36 | 7.210.000 | 28,36 | 27,56 | 27,79 | 00:00:00 | | 2005-05-23 | 28,25 | 8.529.100 | 28,67 | 27,99 | 28,30 | 00:00:00 | | 2005-05-24 | 28,43 | 5.486.500 | 28,43 | 28,00 | 28,25 | 00:00:00 | | 2005-05-25 | 28,00 | 4.156.800 | 28,20 | 27,75 | 27,81 | 00:00:00 | | 2005-05-26 | 28,50 | 5.487.400 | 28,70 | 28,12 | 28,12 | 00:00:00 | | 2005-05-27 | 28,13 | 3.221.400 | 28,49 | 27,89 | 28,45 | 00:00:00 | | 2005-05-31 | 27,77 | 5.794.300 | 28,37 | 27,75 | 28,16 | 00:00:00 | | 2005-06-01 | 28,14 | 5.596.700 | 28,25 | 27,65 | 27,83 | 00:00:00 | | 2005-06-02 | 28,80 | 5.409.900 | 28,82 | 28,01 | 28,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
