|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 27,39 | 14.779.000 | 28,16 | 27,30 | 27,94 | 00:00:00 | | 2006-01-23 | 27,84 | 7.808.600 | 27,85 | 27,35 | 27,35 | 00:00:00 | | 2006-01-24 | 27,33 | 7.451.800 | 28,20 | 27,13 | 27,86 | 00:00:00 | | 2006-01-25 | 27,50 | 4.615.300 | 27,70 | 27,19 | 27,34 | 00:00:00 | | 2006-01-26 | 28,48 | 6.509.700 | 28,78 | 27,57 | 27,69 | 00:00:00 | | 2006-01-27 | 28,83 | 7.714.400 | 29,19 | 28,33 | 28,75 | 00:00:00 | | 2006-01-30 | 28,82 | 4.088.400 | 29,12 | 28,67 | 28,82 | 00:00:00 | | 2006-01-31 | 28,16 | 4.957.200 | 28,80 | 28,14 | 28,68 | 00:00:00 | | 2006-02-01 | 28,39 | 7.191.400 | 28,45 | 27,75 | 27,85 | 00:00:00 | | 2006-02-02 | 27,64 | 5.603.800 | 28,43 | 27,49 | 28,42 | 00:00:00 | | 2006-02-03 | 27,34 | 4.968.500 | 27,75 | 27,19 | 27,26 | 00:00:00 | | 2006-02-06 | 27,37 | 4.762.600 | 27,63 | 27,14 | 27,28 | 00:00:00 | | 2006-02-07 | 27,20 | 6.648.800 | 27,49 | 27,06 | 27,20 | 00:00:00 | | 2006-02-08 | 28,20 | 5.783.300 | 28,38 | 27,67 | 27,92 | 00:00:00 | | 2006-02-09 | 28,35 | 6.937.300 | 28,78 | 28,11 | 28,30 | 00:00:00 | | 2006-02-10 | 27,70 | 5.619.200 | 28,40 | 27,55 | 28,30 | 00:00:00 | | 2006-02-13 | 27,73 | 4.107.900 | 27,98 | 27,36 | 27,73 | 00:00:00 | | 2006-02-14 | 27,40 | 5.741.000 | 27,71 | 27,21 | 27,69 | 00:00:00 | | 2006-02-15 | 27,55 | 3.468.200 | 27,78 | 27,18 | 27,28 | 00:00:00 | | 2006-02-16 | 27,60 | 5.260.100 | 27,94 | 27,32 | 27,90 | 00:00:00 | | 2006-02-17 | 27,14 | 8.259.400 | 27,69 | 26,78 | 27,59 | 00:00:00 | | 2006-02-21 | 26,72 | 4.469.900 | 27,38 | 26,48 | 27,27 | 00:00:00 | | 2006-02-22 | 26,95 | 4.169.500 | 27,22 | 26,58 | 26,85 | 00:00:00 | | 2006-02-23 | 26,84 | 3.415.800 | 27,15 | 26,53 | 26,90 | 00:00:00 | | 2006-02-24 | 26,85 | 3.590.800 | 26,99 | 26,58 | 26,90 | 00:00:00 | | 2006-02-27 | 27,20 | 4.317.300 | 27,36 | 26,87 | 26,87 | 00:00:00 | | 2006-02-28 | 27,28 | 4.839.800 | 27,56 | 26,98 | 27,08 | 00:00:00 | | 2006-03-01 | 28,02 | 7.269.300 | 28,08 | 27,42 | 27,49 | 00:00:00 | | 2006-03-02 | 27,75 | 4.243.800 | 28,19 | 27,59 | 27,99 | 00:00:00 | | 2006-03-03 | 27,71 | 4.591.600 | 28,01 | 27,51 | 27,69 | 00:00:00 | | 2006-03-06 | 26,55 | 9.284.600 | 28,00 | 26,38 | 28,00 | 00:00:00 | | 2006-03-07 | 26,10 | 6.956.300 | 26,50 | 25,75 | 26,50 | 00:00:00 | | 2006-03-08 | 25,71 | 5.992.400 | 26,15 | 25,50 | 25,99 | 00:00:00 | | 2006-03-09 | 25,57 | 5.267.000 | 26,23 | 25,36 | 25,94 | 00:00:00 | | 2006-03-10 | 25,33 | 4.879.100 | 25,79 | 25,22 | 25,57 | 00:00:00 | | 2006-03-13 | 25,51 | 3.873.600 | 25,61 | 25,30 | 25,35 | 00:00:00 | | 2006-03-14 | 25,84 | 4.266.700 | 26,05 | 25,40 | 25,43 | 00:00:00 | | 2006-03-15 | 25,66 | 5.873.600 | 26,26 | 25,57 | 25,93 | 00:00:00 | | 2006-03-16 | 25,84 | 7.921.000 | 26,20 | 25,45 | 25,67 | 00:00:00 | | 2006-03-17 | 26,20 | 6.939.400 | 26,20 | 25,53 | 25,78 | 00:00:00 | | 2006-03-20 | 25,88 | 3.187.500 | 26,46 | 25,81 | 26,35 | 00:00:00 | | 2006-03-21 | 25,69 | 6.432.600 | 26,19 | 25,59 | 25,91 | 00:00:00 | | 2006-03-22 | 25,88 | 5.619.700 | 25,95 | 25,35 | 25,58 | 00:00:00 | | 2006-03-23 | 25,47 | 5.536.000 | 26,04 | 25,47 | 25,65 | 00:00:00 | | 2006-03-24 | 25,70 | 3.989.000 | 25,75 | 25,42 | 25,50 | 00:00:00 | | 2006-03-27 | 25,44 | 4.450.100 | 25,83 | 25,42 | 25,65 | 00:00:00 | | 2006-03-28 | 24,92 | 7.220.900 | 25,67 | 24,72 | 25,26 | 00:00:00 | | 2006-03-29 | 26,32 | 9.411.000 | 26,52 | 25,00 | 25,00 | 00:00:00 | | 2006-03-30 | 25,84 | 7.168.300 | 26,45 | 25,64 | 26,18 | 00:00:00 | | 2006-03-31 | 25,46 | 5.636.200 | 25,95 | 25,24 | 25,87 | 00:00:00 | | 2006-04-03 | 25,16 | 6.001.700 | 25,83 | 25,09 | 25,55 | 00:00:00 | | 2006-04-04 | 25,46 | 7.912.700 | 25,56 | 25,04 | 25,10 | 00:00:00 | | 2006-04-05 | 26,57 | 9.716.200 | 26,62 | 25,28 | 25,50 | 00:00:00 | | 2006-04-06 | 26,63 | 6.131.800 | 26,75 | 26,20 | 26,60 | 00:00:00 | | 2006-04-07 | 26,54 | 6.716.700 | 27,15 | 26,05 | 26,78 | 00:00:00 | | 2006-04-10 | 26,32 | 4.231.900 | 26,68 | 26,20 | 26,62 | 00:00:00 | | 2006-04-11 | 26,00 | 4.527.100 | 26,51 | 25,84 | 26,45 | 00:00:00 | | 2006-04-12 | 26,25 | 3.461.900 | 26,53 | 25,97 | 25,97 | 00:00:00 | | 2006-04-13 | 26,43 | 4.179.700 | 26,80 | 26,06 | 26,12 | 00:00:00 | | 2006-04-17 | 26,06 | 4.068.900 | 26,84 | 26,00 | 26,35 | 00:00:00 | | 2006-04-18 | 27,12 | 5.390.800 | 27,21 | 26,07 | 26,22 | 00:00:00 | | 2006-04-19 | 27,82 | 5.379.900 | 27,84 | 26,90 | 27,00 | 00:00:00 | | 2006-04-20 | 27,12 | 6.699.200 | 28,09 | 27,09 | 27,61 | 00:00:00 | | 2006-04-21 | 26,68 | 5.627.000 | 27,41 | 26,52 | 27,40 | 00:00:00 | | 2006-04-24 | 26,02 | 7.405.300 | 26,67 | 25,88 | 26,58 | 00:00:00 | | 2006-04-25 | 26,15 | 5.996.900 | 26,29 | 25,80 | 26,05 | 00:00:00 | | 2006-04-26 | 26,57 | 7.824.000 | 26,58 | 26,10 | 26,25 | 00:00:00 | | 2006-04-27 | 28,24 | 15.757.600 | 28,30 | 26,40 | 26,94 | 00:00:00 | | 2006-04-28 | 27,67 | 6.074.900 | 28,32 | 27,67 | 28,00 | 00:00:00 | | 2006-05-01 | 27,74 | 5.166.800 | 27,94 | 27,46 | 27,64 | 00:00:00 | | 2006-05-02 | 28,03 | 3.663.800 | 28,28 | 27,64 | 27,94 | 00:00:00 | | 2006-05-03 | 28,58 | 4.659.600 | 28,66 | 27,91 | 28,10 | 00:00:00 | | 2006-05-04 | 29,05 | 4.929.500 | 29,32 | 28,51 | 28,68 | 00:00:00 | | 2006-05-05 | 29,14 | 3.791.600 | 29,44 | 28,83 | 29,29 | 00:00:00 | | 2006-05-08 | 28,88 | 5.338.700 | 29,20 | 28,87 | 28,95 | 00:00:00 | | 2006-05-09 | 29,31 | 5.575.400 | 29,89 | 28,47 | 28,78 | 00:00:00 | | 2006-05-10 | 28,50 | 6.714.900 | 29,18 | 28,30 | 29,15 | 00:00:00 | | 2006-05-11 | 28,30 | 7.963.600 | 28,67 | 27,82 | 28,46 | 00:00:00 | | 2006-05-12 | 27,51 | 5.217.800 | 28,70 | 27,50 | 28,25 | 00:00:00 | | 2006-05-15 | 27,52 | 4.145.400 | 27,87 | 27,00 | 27,36 | 00:00:00 | | 2006-05-16 | 27,24 | 3.975.100 | 27,75 | 26,88 | 27,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
