|
 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 | | 2000-08-21 | 86,81 | 3.403.700 | 89,88 | 84,25 | 88,25 | 00:00:00 | | 2000-08-22 | 87,69 | 3.238.500 | 89,81 | 86,12 | 87,19 | 00:00:00 | | 2000-08-23 | 90,88 | 3.205.300 | 91,12 | 86,25 | 87,31 | 00:00:00 | | 2000-08-24 | 91,00 | 2.798.000 | 91,56 | 89,38 | 90,69 | 00:00:00 | | 2000-08-25 | 91,56 | 2.884.700 | 92,50 | 88,38 | 91,44 | 00:00:00 | | 2000-08-28 | 89,31 | 33.406 | 91,50 | 88,25 | 91,13 | 00:00:00 | | 2000-08-29 | 88,02 | 25.111 | 90,00 | 87,81 | 89,69 | 00:00:00 | | 2000-08-30 | 87,50 | 3.859.200 | 88,38 | 85,50 | 87,56 | 00:00:00 | | 2000-08-31 | 88,88 | 3.898.100 | 89,62 | 87,62 | 88,25 | 00:00:00 | | 2000-09-01 | 91,88 | 4.135.700 | 92,27 | 89,00 | 90,44 | 00:00:00 | | 2000-09-05 | 89,06 | 3.570.900 | 91,06 | 88,75 | 90,88 | 00:00:00 | | 2000-09-06 | 81,94 | 7.134.400 | 88,62 | 81,75 | 88,56 | 00:00:00 | | 2000-09-07 | 87,56 | 4.362.600 | 87,81 | 83,56 | 83,69 | 00:00:00 | | 2000-09-08 | 85,25 | 7.445.700 | 87,56 | 82,25 | 86,44 | 00:00:00 | | 2000-09-11 | 85,12 | 6.357.600 | 88,12 | 84,00 | 84,88 | 00:00:00 | | 2000-09-12 | 81,06 | 7.548.800 | 88,25 | 81,00 | 85,94 | 00:00:00 | | 2000-09-13 | 84,31 | 5.544.800 | 84,81 | 79,50 | 79,56 | 00:00:00 | | 2000-09-14 | 83,56 | 3.797.700 | 86,19 | 82,25 | 85,69 | 00:00:00 | | 2000-09-15 | 80,81 | 7.073.100 | 84,25 | 79,50 | 83,06 | 00:00:00 | | 2000-09-18 | 76,75 | 7.314.000 | 82,38 | 75,12 | 80,75 | 00:00:00 | | 2000-09-19 | 84,50 | 7.353.000 | 84,75 | 78,12 | 78,50 | 00:00:00 | | 2000-09-20 | 86,88 | 6.838.100 | 87,38 | 81,00 | 84,31 | 00:00:00 | | 2000-09-21 | 84,88 | 4.333.900 | 86,75 | 83,75 | 86,69 | 00:00:00 | | 2000-09-22 | 84,56 | 7.729.900 | 85,06 | 79,81 | 79,94 | 00:00:00 | | 2000-09-25 | 77,69 | 7.869.400 | 86,12 | 77,06 | 85,25 | 00:00:00 | | 2000-09-26 | 80,38 | 9.026.400 | 82,75 | 78,75 | 78,94 | 00:00:00 | | 2000-09-27 | 79,69 | 5.389.900 | 83,75 | 78,56 | 82,19 | 00:00:00 | | 2000-09-28 | 87,75 | 8.732.100 | 88,19 | 81,62 | 81,62 | 00:00:00 | | 2000-09-29 | 85,62 | 5.057.100 | 88,94 | 84,00 | 88,25 | 00:00:00 | | 2000-10-02 | 87,12 | 8.478.900 | 90,50 | 86,88 | 89,62 | 00:00:00 | | 2000-10-03 | 84,75 | 10.493.800 | 91,47 | 84,12 | 89,88 | 00:00:00 | | 2000-10-04 | 89,62 | 9.376.700 | 91,94 | 85,00 | 85,62 | 00:00:00 | | 2000-10-05 | 87,06 | 5.621.200 | 90,25 | 86,00 | 89,58 | 00:00:00 | | 2000-10-06 | 81,94 | 6.366.800 | 89,00 | 81,12 | 87,50 | 00:00:00 | | 2000-10-09 | 79,12 | 7.751.900 | 80,62 | 75,38 | 80,00 | 00:00:00 | | 2000-10-10 | 62,44 | 67.156.700 | 65,84 | 54,31 | 64,00 | 00:00:00 | | 2000-10-11 | 63,38 | 16.374.000 | 66,25 | 59,06 | 59,12 | 00:00:00 | | 2000-10-12 | 66,50 | 12.407.300 | 70,12 | 64,94 | 67,50 | 00:00:00 | | 2000-10-13 | 74,75 | 8.940.900 | 75,00 | 66,62 | 66,62 | 00:00:00 | | 2000-10-16 | 71,44 | 8.503.400 | 75,75 | 69,50 | 74,19 | 00:00:00 | | 2000-10-17 | 64,50 | 12.877.200 | 73,81 | 63,00 | 73,25 | 00:00:00 | | 2000-10-18 | 66,62 | 15.602.500 | 70,12 | 57,00 | 57,19 | 00:00:00 | | 2000-10-19 | 74,44 | 8.015.700 | 75,06 | 67,75 | 70,62 | 00:00:00 | | 2000-10-20 | 74,25 | 6.382.800 | 75,81 | 71,38 | 72,75 | 00:00:00 | | 2000-10-23 | 75,62 | 5.521.800 | 79,50 | 73,81 | 74,62 | 00:00:00 | | 2000-10-24 | 69,75 | 8.507.400 | 76,25 | 69,12 | 73,94 | 00:00:00 | | 2000-10-25 | 61,75 | 13.153.100 | 67,12 | 60,25 | 67,00 | 00:00:00 | | 2000-10-26 | 65,94 | 12.844.000 | 66,62 | 60,00 | 63,69 | 00:00:00 | | 2000-10-27 | 64,94 | 7.469.700 | 69,62 | 64,19 | 67,50 | 00:00:00 | | 2000-10-30 | 66,88 | 6.002.000 | 68,31 | 64,56 | 64,62 | 00:00:00 | | 2000-10-31 | 72,44 | 8.034.200 | 74,44 | 69,50 | 69,62 | 00:00:00 | | 2000-11-01 | 67,44 | 15.133.000 | 70,62 | 66,25 | 68,58 | 00:00:00 | | 2000-11-02 | 69,75 | 9.211.000 | 71,75 | 67,44 | 71,00 | 00:00:00 | | 2000-11-03 | 71,44 | 4.627.100 | 72,44 | 68,81 | 70,06 | 00:00:00 | | 2000-11-06 | 72,88 | 3.605.000 | 74,56 | 71,75 | 72,56 | 00:00:00 | | 2000-11-07 | 66,69 | 12.568.000 | 68,56 | 64,25 | 67,50 | 00:00:00 | | 2000-11-08 | 58,31 | 13.361.400 | 68,12 | 58,12 | 68,12 | 00:00:00 | | 2000-11-09 | 62,94 | 11.256.200 | 63,50 | 56,88 | 58,00 | 00:00:00 | | 2000-11-10 | 59,75 | 6.040.600 | 63,12 | 59,31 | 61,50 | 00:00:00 | | 2000-11-13 | 63,38 | 11.433.800 | 67,12 | 58,44 | 58,62 | 00:00:00 | | 2000-11-14 | 67,12 | 5.980.900 | 67,50 | 62,75 | 65,75 | 00:00:00 | | 2000-11-15 | 69,88 | 8.454.900 | 70,88 | 67,50 | 67,56 | 00:00:00 | | 2000-11-16 | 66,00 | 5.862.300 | 70,06 | 65,44 | 67,88 | 00:00:00 | | 2000-11-17 | 63,25 | 8.784.700 | 67,25 | 61,00 | 65,44 | 00:00:00 | | 2000-11-20 | 61,06 | 7.836.200 | 62,69 | 60,25 | 62,62 | 00:00:00 | | 2000-11-21 | 55,00 | 12.716.600 | 59,00 | 54,00 | 58,50 | 00:00:00 | | 2000-11-22 | 52,31 | 8.392.700 | 56,12 | 51,56 | 53,38 | 00:00:00 | | 2000-11-24 | 56,81 | 3.161.000 | 56,81 | 52,50 | 52,62 | 00:00:00 | | 2000-11-27 | 46,50 | 14.824.500 | 55,94 | 46,00 | 55,56 | 00:00:00 | | 2000-11-28 | 45,91 | 12.746.600 | 50,25 | 45,50 | 47,50 | 00:00:00 | | 2000-11-29 | 43,00 | 15.557.100 | 48,44 | 41,50 | 46,38 | 00:00:00 | | 2000-11-30 | 39,00 | 26.720.700 | 40,88 | 35,25 | 35,48 | 00:00:00 | | 2000-12-01 | 40,00 | 16.883.800 | 42,94 | 38,81 | 41,50 | 00:00:00 | | 2000-12-04 | 41,69 | 9.595.300 | 42,80 | 39,06 | 39,81 | 00:00:00 | | 2000-12-05 | 43,56 | 25.891.300 | 44,81 | 40,25 | 40,89 | 00:00:00 | | 2000-12-06 | 40,00 | 12.586.800 | 44,62 | 39,25 | 43,19 | 00:00:00 | | 2000-12-07 | 42,88 | 8.620.600 | 43,50 | 39,00 | 39,56 | 00:00:00 | | 2000-12-08 | 48,25 | 9.250.900 | 49,09 | 45,00 | 45,50 | 00:00:00 | | 2000-12-11 | 50,94 | 11.141.500 | 54,88 | 48,38 | 48,62 | 00:00:00 | | 2000-12-12 | 46,62 | 8.818.700 | 50,94 | 46,50 | 49,88 | 00:00:00 | | 2000-12-13 | 43,31 | 10.076.600 | 47,69 | 42,75 | 47,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
