|
 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 | | 2000-04-27 | 72,62 | 6.736.600 | 73,37 | 62,12 | 63,19 | 00:00:00 | | 2000-04-28 | 73,25 | 5.355.100 | 75,00 | 71,62 | 73,63 | 00:00:00 | | 2000-05-01 | 71,62 | 7.358.300 | 75,00 | 69,75 | 74,87 | 00:00:00 | | 2000-05-02 | 67,19 | 6.187.600 | 74,00 | 66,94 | 72,62 | 00:00:00 | | 2000-05-03 | 66,81 | 4.701.200 | 68,25 | 63,50 | 65,75 | 00:00:00 | | 2000-05-04 | 66,75 | 4.688.200 | 68,56 | 63,56 | 66,81 | 00:00:00 | | 2000-05-05 | 68,87 | 4.912.000 | 69,50 | 65,62 | 65,69 | 00:00:00 | | 2000-05-08 | 64,44 | 4.390.600 | 68,00 | 64,25 | 66,88 | 00:00:00 | | 2000-05-09 | 62,38 | 4.770.400 | 65,31 | 62,00 | 65,22 | 00:00:00 | | 2000-05-10 | 55,75 | 8.505.300 | 61,31 | 55,00 | 60,88 | 00:00:00 | | 2000-05-11 | 59,44 | 5.858.000 | 61,00 | 55,00 | 57,25 | 00:00:00 | | 2000-05-12 | 59,75 | 3.151.900 | 63,94 | 59,31 | 61,00 | 00:00:00 | | 2000-05-15 | 64,06 | 3.881.900 | 64,12 | 57,00 | 60,25 | 00:00:00 | | 2000-05-16 | 67,75 | 4.829.900 | 69,00 | 64,88 | 65,25 | 00:00:00 | | 2000-05-17 | 66,13 | 3.979.800 | 69,13 | 64,25 | 65,12 | 00:00:00 | | 2000-05-18 | 63,88 | 3.398.800 | 67,75 | 63,50 | 66,88 | 00:00:00 | | 2000-05-19 | 61,25 | 4.222.700 | 65,62 | 60,19 | 65,38 | 00:00:00 | | 2000-05-22 | 64,94 | 5.868.700 | 65,62 | 58,12 | 61,69 | 00:00:00 | | 2000-05-23 | 61,12 | 5.015.700 | 66,62 | 60,75 | 64,67 | 00:00:00 | | 2000-05-24 | 65,44 | 7.786.600 | 65,62 | 57,50 | 60,62 | 00:00:00 | | 2000-05-25 | 67,00 | 5.731.100 | 69,62 | 63,88 | 65,00 | 00:00:00 | | 2000-05-26 | 66,88 | 3.409.700 | 69,13 | 65,12 | 67,75 | 00:00:00 | | 2000-05-30 | 75,06 | 6.922.200 | 75,13 | 68,06 | 68,50 | 00:00:00 | | 2000-05-31 | 76,12 | 8.618.500 | 79,44 | 75,50 | 76,75 | 00:00:00 | | 2000-06-01 | 81,75 | 7.720.700 | 82,00 | 77,12 | 77,50 | 00:00:00 | | 2000-06-02 | 88,69 | 109.622 | 89,88 | 84,94 | 86,39 | 00:00:00 | | 2000-06-05 | 86,75 | 5.288.700 | 90,19 | 84,94 | 87,94 | 00:00:00 | | 2000-06-06 | 82,81 | 4.491.200 | 89,25 | 82,75 | 87,19 | 00:00:00 | | 2000-06-07 | 85,69 | 3.535.700 | 85,75 | 81,12 | 83,88 | 00:00:00 | | 2000-06-08 | 85,69 | 4.028.900 | 88,50 | 85,62 | 87,81 | 00:00:00 | | 2000-06-09 | 89,06 | 42.726 | 89,19 | 87,00 | 87,81 | 00:00:00 | | 2000-06-12 | 85,50 | 4.189.000 | 90,75 | 85,25 | 90,50 | 00:00:00 | | 2000-06-13 | 92,00 | 4.718.000 | 92,12 | 83,50 | 84,50 | 00:00:00 | | 2000-06-14 | 87,06 | 5.034.100 | 92,62 | 87,00 | 91,94 | 00:00:00 | | 2000-06-15 | 86,75 | 3.757.500 | 88,06 | 85,06 | 87,56 | 00:00:00 | | 2000-06-16 | 86,00 | 4.687.700 | 90,50 | 84,62 | 90,50 | 00:00:00 | | 2000-06-19 | 90,00 | 4.570.100 | 91,25 | 83,88 | 85,94 | 00:00:00 | | 2000-06-20 | 93,00 | 5.504.600 | 94,75 | 90,62 | 91,00 | 00:00:00 | | 2000-06-21 | 97,94 | 5.265.300 | 97,94 | 91,38 | 92,69 | 00:00:00 | | 2000-06-22 | 88,81 | 7.358.400 | 98,31 | 88,50 | 98,25 | 00:00:00 | | 2000-06-23 | 90,00 | 5.648.700 | 95,00 | 88,06 | 89,81 | 00:00:00 | | 2000-06-26 | 87,06 | 11.489.500 | 90,62 | 84,62 | 90,62 | 00:00:00 | | 2000-06-27 | 84,06 | 5.874.500 | 88,55 | 83,00 | 86,38 | 00:00:00 | | 2000-06-28 | 86,25 | 4.847.000 | 87,06 | 83,75 | 84,12 | 00:00:00 | | 2000-06-29 | 81,56 | 7.205.300 | 85,50 | 79,88 | 85,12 | 00:00:00 | | 2000-06-30 | 82,56 | 6.631.300 | 85,50 | 79,75 | 81,50 | 00:00:00 | | 2000-07-03 | 85,19 | 1.779.800 | 85,88 | 80,50 | 81,69 | 00:00:00 | | 2000-07-05 | 78,00 | 8.886.500 | 82,88 | 76,56 | 82,38 | 00:00:00 | | 2000-07-06 | 83,06 | 9.783.500 | 84,50 | 76,75 | 78,92 | 00:00:00 | | 2000-07-07 | 87,38 | 4.405.800 | 88,19 | 84,75 | 84,94 | 00:00:00 | | 2000-07-10 | 86,00 | 3.239.200 | 88,50 | 85,00 | 86,69 | 00:00:00 | | 2000-07-11 | 84,19 | 5.914.700 | 89,06 | 81,62 | 85,50 | 00:00:00 | | 2000-07-12 | 87,75 | 4.254.500 | 87,94 | 84,50 | 85,75 | 00:00:00 | | 2000-07-13 | 92,62 | 6.935.600 | 93,23 | 87,19 | 88,19 | 00:00:00 | | 2000-07-14 | 95,44 | 8.961.000 | 98,00 | 93,62 | 96,38 | 00:00:00 | | 2000-07-17 | 96,62 | 3.508.100 | 97,50 | 92,75 | 95,44 | 00:00:00 | | 2000-07-18 | 91,62 | 3.074.200 | 96,00 | 91,56 | 94,61 | 00:00:00 | | 2000-07-19 | 87,62 | 4.556.400 | 93,62 | 87,06 | 91,94 | 00:00:00 | | 2000-07-20 | 87,06 | 7.166.600 | 93,00 | 84,62 | 88,62 | 00:00:00 | | 2000-07-21 | 75,94 | 21.534.800 | 79,62 | 73,00 | 79,44 | 00:00:00 | | 2000-07-24 | 77,12 | 9.053.200 | 78,94 | 75,50 | 77,50 | 00:00:00 | | 2000-07-25 | 79,88 | 7.721.600 | 80,94 | 77,00 | 80,06 | 00:00:00 | | 2000-07-26 | 75,75 | 8.214.300 | 79,81 | 73,31 | 79,62 | 00:00:00 | | 2000-07-27 | 69,88 | 9.585.000 | 74,88 | 69,00 | 74,62 | 00:00:00 | | 2000-07-28 | 71,81 | 6.512.300 | 74,88 | 68,38 | 71,75 | 00:00:00 | | 2000-07-31 | 75,06 | 5.472.800 | 76,00 | 70,12 | 73,12 | 00:00:00 | | 2000-08-01 | 71,00 | 6.228.000 | 75,88 | 70,12 | 75,56 | 00:00:00 | | 2000-08-02 | 75,31 | 8.611.300 | 77,88 | 73,06 | 73,62 | 00:00:00 | | 2000-08-03 | 78,88 | 6.456.300 | 79,12 | 70,00 | 71,88 | 00:00:00 | | 2000-08-04 | 73,12 | 8.308.600 | 80,00 | 71,25 | 79,75 | 00:00:00 | | 2000-08-07 | 77,25 | 4.657.700 | 78,36 | 71,75 | 74,00 | 00:00:00 | | 2000-08-08 | 77,31 | 4.158.600 | 78,31 | 75,19 | 77,00 | 00:00:00 | | 2000-08-09 | 78,62 | 6.057.800 | 82,00 | 78,00 | 78,62 | 00:00:00 | | 2000-08-10 | 76,75 | 5.929.800 | 79,25 | 75,69 | 78,62 | 00:00:00 | | 2000-08-11 | 78,19 | 4.498.300 | 78,50 | 73,00 | 76,44 | 00:00:00 | | 2000-08-14 | 82,62 | 5.151.800 | 82,75 | 77,50 | 78,75 | 00:00:00 | | 2000-08-15 | 84,50 | 4.596.600 | 85,88 | 82,69 | 83,50 | 00:00:00 | | 2000-08-16 | 85,06 | 3.586.500 | 86,50 | 83,19 | 85,44 | 00:00:00 | | 2000-08-17 | 88,00 | 3.749.000 | 88,19 | 83,81 | 84,62 | 00:00:00 | | 2000-08-18 | 87,69 | 3.590.800 | 89,38 | 85,62 | 88,25 | 00:00:00 | | 2000-08-21 | 86,81 | 3.403.700 | 89,88 | 84,25 | 88,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
