|
 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 | | 2005-06-02 | 28,80 | 5.409.900 | 28,82 | 28,01 | 28,09 | 00:00:00 | | 2005-06-03 | 28,22 | 4.067.500 | 28,94 | 28,20 | 28,86 | 00:00:00 | | 2005-06-06 | 28,31 | 3.920.100 | 28,43 | 28,01 | 28,20 | 00:00:00 | | 2005-06-07 | 27,83 | 6.419.600 | 28,93 | 27,79 | 28,38 | 00:00:00 | | 2005-06-08 | 28,08 | 7.153.100 | 28,31 | 27,83 | 28,10 | 00:00:00 | | 2005-06-09 | 27,64 | 11.797.500 | 27,66 | 26,77 | 27,01 | 00:00:00 | | 2005-06-10 | 26,79 | 7.455.000 | 27,52 | 26,72 | 27,44 | 00:00:00 | | 2005-06-13 | 26,88 | 5.659.300 | 27,25 | 26,71 | 26,79 | 00:00:00 | | 2005-06-14 | 26,48 | 4.800.100 | 27,10 | 26,36 | 26,89 | 00:00:00 | | 2005-06-15 | 26,39 | 11.051.000 | 26,69 | 25,97 | 26,62 | 00:00:00 | | 2005-06-16 | 26,65 | 6.574.000 | 26,90 | 26,32 | 26,42 | 00:00:00 | | 2005-06-17 | 26,50 | 5.974.100 | 26,99 | 26,35 | 26,94 | 00:00:00 | | 2005-06-20 | 26,37 | 5.230.300 | 26,70 | 26,25 | 26,34 | 00:00:00 | | 2005-06-21 | 26,59 | 5.685.900 | 26,65 | 26,20 | 26,28 | 00:00:00 | | 2005-06-22 | 26,63 | 7.234.900 | 26,86 | 26,50 | 26,65 | 00:00:00 | | 2005-06-23 | 26,22 | 14.013.700 | 26,84 | 26,20 | 26,66 | 00:00:00 | | 2005-06-24 | 26,06 | 6.867.600 | 26,32 | 25,92 | 26,25 | 00:00:00 | | 2005-06-27 | 25,66 | 6.541.000 | 26,24 | 25,45 | 26,03 | 00:00:00 | | 2005-06-28 | 25,63 | 5.585.200 | 25,91 | 25,56 | 25,75 | 00:00:00 | | 2005-06-29 | 25,53 | 4.468.500 | 25,72 | 25,28 | 25,70 | 00:00:00 | | 2005-06-30 | 25,50 | 4.658.100 | 25,79 | 25,43 | 25,55 | 00:00:00 | | 2005-07-01 | 25,48 | 2.960.300 | 25,71 | 25,22 | 25,65 | 00:00:00 | | 2005-07-05 | 25,68 | 4.960.100 | 25,94 | 25,25 | 25,33 | 00:00:00 | | 2005-07-06 | 26,46 | 9.755.100 | 26,76 | 25,55 | 25,61 | 00:00:00 | | 2005-07-07 | 26,74 | 7.464.400 | 26,80 | 26,17 | 26,25 | 00:00:00 | | 2005-07-08 | 27,46 | 7.638.800 | 27,49 | 26,59 | 26,67 | 00:00:00 | | 2005-07-11 | 27,86 | 7.112.200 | 28,00 | 27,48 | 27,64 | 00:00:00 | | 2005-07-12 | 27,79 | 4.364.600 | 28,03 | 27,56 | 27,80 | 00:00:00 | | 2005-07-13 | 27,99 | 3.724.700 | 28,18 | 27,71 | 27,91 | 00:00:00 | | 2005-07-14 | 27,90 | 6.165.600 | 28,25 | 27,68 | 28,20 | 00:00:00 | | 2005-07-15 | 27,73 | 4.835.600 | 28,00 | 27,49 | 27,97 | 00:00:00 | | 2005-07-18 | 27,49 | 4.900.000 | 27,64 | 27,38 | 27,64 | 00:00:00 | | 2005-07-19 | 27,88 | 4.031.200 | 27,92 | 27,21 | 27,63 | 00:00:00 | | 2005-07-20 | 28,10 | 6.116.600 | 28,10 | 27,38 | 27,51 | 00:00:00 | | 2005-07-21 | 27,00 | 9.790.900 | 27,90 | 26,77 | 27,83 | 00:00:00 | | 2005-07-22 | 28,35 | 12.136.400 | 28,74 | 27,56 | 27,60 | 00:00:00 | | 2005-07-25 | 28,67 | 5.553.000 | 29,01 | 28,18 | 28,23 | 00:00:00 | | 2005-07-26 | 29,09 | 6.203.200 | 29,16 | 28,66 | 28,84 | 00:00:00 | | 2005-07-27 | 28,92 | 5.277.000 | 29,13 | 28,59 | 28,94 | 00:00:00 | | 2005-07-28 | 28,97 | 3.286.600 | 28,99 | 28,63 | 28,86 | 00:00:00 | | 2005-07-29 | 28,35 | 4.391.900 | 29,19 | 28,35 | 28,91 | 00:00:00 | | 2005-08-01 | 28,13 | 3.988.400 | 28,60 | 28,07 | 28,40 | 00:00:00 | | 2005-08-02 | 28,96 | 4.495.400 | 29,09 | 28,25 | 28,25 | 00:00:00 | | 2005-08-03 | 28,67 | 3.536.100 | 28,88 | 28,55 | 28,66 | 00:00:00 | | 2005-08-04 | 27,91 | 3.084.400 | 28,61 | 27,88 | 28,50 | 00:00:00 | | 2005-08-05 | 27,82 | 2.805.000 | 28,07 | 27,58 | 27,81 | 00:00:00 | | 2005-08-08 | 27,49 | 3.025.100 | 28,02 | 27,46 | 27,87 | 00:00:00 | | 2005-08-09 | 27,49 | 2.745.100 | 27,82 | 27,43 | 27,72 | 00:00:00 | | 2005-08-10 | 27,37 | 4.129.700 | 27,89 | 27,34 | 27,63 | 00:00:00 | | 2005-08-11 | 27,44 | 4.418.200 | 27,73 | 27,21 | 27,36 | 00:00:00 | | 2005-08-12 | 27,00 | 5.496.300 | 27,34 | 26,80 | 27,25 | 00:00:00 | | 2005-08-15 | 26,94 | 3.258.000 | 27,11 | 26,72 | 26,78 | 00:00:00 | | 2005-08-16 | 26,67 | 4.009.500 | 26,96 | 26,53 | 26,93 | 00:00:00 | | 2005-08-17 | 26,70 | 2.573.600 | 26,90 | 26,55 | 26,59 | 00:00:00 | | 2005-08-18 | 26,84 | 3.280.300 | 27,10 | 26,55 | 26,63 | 00:00:00 | | 2005-08-19 | 26,96 | 3.991.900 | 27,20 | 26,63 | 26,85 | 00:00:00 | | 2005-08-22 | 27,11 | 3.801.100 | 27,35 | 26,83 | 27,13 | 00:00:00 | | 2005-08-23 | 27,42 | 4.257.000 | 27,58 | 27,06 | 27,11 | 00:00:00 | | 2005-08-24 | 27,19 | 5.016.300 | 27,90 | 27,16 | 27,39 | 00:00:00 | | 2005-08-25 | 27,26 | 2.402.500 | 27,42 | 27,05 | 27,23 | 00:00:00 | | 2005-08-26 | 26,87 | 2.193.300 | 27,24 | 26,78 | 27,16 | 00:00:00 | | 2005-08-29 | 27,57 | 3.311.300 | 27,63 | 26,74 | 26,75 | 00:00:00 | | 2005-08-30 | 27,60 | 3.149.100 | 27,61 | 27,16 | 27,45 | 00:00:00 | | 2005-08-31 | 28,08 | 3.745.000 | 28,09 | 27,40 | 27,65 | 00:00:00 | | 2005-09-01 | 27,84 | 4.395.100 | 28,09 | 27,60 | 27,90 | 00:00:00 | | 2005-09-02 | 27,65 | 2.682.200 | 28,08 | 27,60 | 27,84 | 00:00:00 | | 2005-09-06 | 28,37 | 3.237.500 | 28,38 | 27,70 | 27,75 | 00:00:00 | | 2005-09-07 | 28,44 | 6.982.900 | 28,46 | 27,73 | 28,02 | 00:00:00 | | 2005-09-08 | 28,12 | 5.255.100 | 28,50 | 27,99 | 28,23 | 00:00:00 | | 2005-09-09 | 28,05 | 4.755.100 | 28,27 | 27,94 | 28,16 | 00:00:00 | | 2005-09-12 | 28,17 | 2.667.600 | 28,47 | 28,05 | 28,16 | 00:00:00 | | 2005-09-13 | 27,89 | 3.317.500 | 28,39 | 27,87 | 28,39 | 00:00:00 | | 2005-09-14 | 27,52 | 3.221.400 | 28,17 | 27,42 | 27,84 | 00:00:00 | | 2005-09-15 | 27,45 | 4.056.800 | 27,74 | 27,19 | 27,53 | 00:00:00 | | 2005-09-16 | 27,57 | 4.803.500 | 27,65 | 27,39 | 27,44 | 00:00:00 | | 2005-09-19 | 26,92 | 4.505.500 | 27,57 | 26,73 | 27,52 | 00:00:00 | | 2005-09-20 | 26,80 | 4.586.800 | 27,39 | 26,70 | 27,00 | 00:00:00 | | 2005-09-21 | 26,18 | 5.192.700 | 26,92 | 26,11 | 26,91 | 00:00:00 | | 2005-09-22 | 26,57 | 5.172.800 | 26,80 | 26,20 | 26,25 | 00:00:00 | | 2005-09-23 | 26,78 | 4.393.500 | 26,90 | 26,23 | 26,58 | 00:00:00 | | 2005-09-26 | 27,10 | 4.341.800 | 27,23 | 26,76 | 27,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
