|
 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 | | 2000-12-13 | 43,31 | 10.076.600 | 47,69 | 42,75 | 47,69 | 00:00:00 | | 2000-12-14 | 42,00 | 8.440.800 | 45,69 | 41,75 | 43,19 | 00:00:00 | | 2000-12-15 | 40,56 | 13.612.900 | 44,25 | 39,75 | 40,62 | 00:00:00 | | 2000-12-18 | 43,56 | 10.405.000 | 46,69 | 41,25 | 41,25 | 00:00:00 | | 2000-12-19 | 42,62 | 7.806.600 | 46,69 | 41,62 | 44,12 | 00:00:00 | | 2000-12-20 | 41,56 | 9.969.000 | 44,81 | 40,88 | 40,88 | 00:00:00 | | 2000-12-21 | 42,38 | 10.090.000 | 46,62 | 40,94 | 41,94 | 00:00:00 | | 2000-12-22 | 48,38 | 9.779.200 | 48,81 | 44,31 | 44,81 | 00:00:00 | | 2000-12-26 | 46,38 | 4.633.600 | 49,25 | 44,44 | 48,25 | 00:00:00 | | 2000-12-27 | 48,19 | 6.379.600 | 49,50 | 45,00 | 45,19 | 00:00:00 | | 2000-12-28 | 48,56 | 5.775.500 | 50,38 | 46,31 | 47,69 | 00:00:00 | | 2000-12-29 | 46,12 | 4.960.700 | 49,25 | 45,62 | 48,38 | 00:00:00 | | 2001-01-02 | 43,25 | 11.128.700 | 47,12 | 40,00 | 45,50 | 00:00:00 | | 2001-01-03 | 51,06 | 19.556.200 | 52,75 | 40,25 | 40,81 | 00:00:00 | | 2001-01-04 | 52,31 | 11.673.900 | 53,62 | 49,75 | 50,19 | 00:00:00 | | 2001-01-05 | 49,94 | 10.441.600 | 53,69 | 48,25 | 52,44 | 00:00:00 | | 2001-01-08 | 48,25 | 8.017.800 | 49,00 | 45,38 | 48,88 | 00:00:00 | | 2001-01-09 | 48,06 | 4.840.700 | 50,62 | 47,19 | 49,69 | 00:00:00 | | 2001-01-10 | 52,00 | 11.005.500 | 52,44 | 46,25 | 46,38 | 00:00:00 | | 2001-01-11 | 52,12 | 12.158.400 | 53,94 | 49,19 | 50,75 | 00:00:00 | | 2001-01-12 | 50,00 | 8.023.400 | 52,88 | 49,19 | 51,56 | 00:00:00 | | 2001-01-16 | 48,44 | 4.914.500 | 50,50 | 47,12 | 50,06 | 00:00:00 | | 2001-01-17 | 48,31 | 20.613.400 | 54,19 | 47,75 | 52,44 | 00:00:00 | | 2001-01-18 | 54,12 | 14.179.100 | 54,44 | 45,94 | 46,95 | 00:00:00 | | 2001-01-19 | 53,94 | 14.475.500 | 55,19 | 51,94 | 53,81 | 00:00:00 | | 2001-01-22 | 53,62 | 4.907.900 | 54,22 | 51,31 | 53,44 | 00:00:00 | | 2001-01-23 | 55,38 | 7.280.300 | 56,81 | 52,56 | 52,81 | 00:00:00 | | 2001-01-24 | 55,75 | 8.337.800 | 58,62 | 54,69 | 55,00 | 00:00:00 | | 2001-01-25 | 52,38 | 7.477.600 | 57,38 | 51,62 | 56,00 | 00:00:00 | | 2001-01-26 | 51,81 | 6.483.900 | 53,38 | 49,38 | 50,00 | 00:00:00 | | 2001-01-29 | 53,06 | 5.137.200 | 54,06 | 49,62 | 51,75 | 00:00:00 | | 2001-01-30 | 52,81 | 7.575.600 | 55,19 | 52,30 | 53,50 | 00:00:00 | | 2001-01-31 | 54,00 | 10.812.900 | 59,25 | 53,50 | 55,38 | 00:00:00 | | 2001-02-01 | 57,62 | 11.555.200 | 59,00 | 53,75 | 54,25 | 00:00:00 | | 2001-02-02 | 53,06 | 7.339.600 | 58,75 | 53,00 | 57,50 | 00:00:00 | | 2001-02-05 | 50,88 | 7.842.800 | 53,94 | 50,19 | 52,67 | 00:00:00 | | 2001-02-06 | 50,50 | 8.611.000 | 53,75 | 49,81 | 50,69 | 00:00:00 | | 2001-02-07 | 48,00 | 11.834.800 | 49,88 | 46,50 | 49,31 | 00:00:00 | | 2001-02-08 | 47,38 | 6.930.700 | 49,94 | 47,12 | 48,44 | 00:00:00 | | 2001-02-09 | 47,44 | 8.072.200 | 49,25 | 46,44 | 47,06 | 00:00:00 | | 2001-02-12 | 49,50 | 6.756.900 | 51,06 | 46,88 | 46,94 | 00:00:00 | | 2001-02-13 | 47,75 | 6.185.000 | 51,31 | 47,56 | 49,44 | 00:00:00 | | 2001-02-14 | 51,25 | 7.435.100 | 52,00 | 47,25 | 48,00 | 00:00:00 | | 2001-02-15 | 54,00 | 9.910.800 | 57,25 | 52,00 | 52,25 | 00:00:00 | | 2001-02-16 | 47,88 | 12.172.200 | 50,38 | 47,75 | 49,06 | 00:00:00 | | 2001-02-20 | 42,38 | 8.857.600 | 48,88 | 42,12 | 48,88 | 00:00:00 | | 2001-02-21 | 43,25 | 10.606.900 | 46,69 | 42,50 | 43,06 | 00:00:00 | | 2001-02-22 | 42,88 | 13.976.500 | 45,94 | 41,62 | 44,38 | 00:00:00 | | 2001-02-23 | 41,12 | 17.604.500 | 43,06 | 38,75 | 42,75 | 00:00:00 | | 2001-02-26 | 41,88 | 13.275.800 | 42,06 | 38,88 | 41,94 | 00:00:00 | | 2001-02-27 | 38,75 | 12.580.600 | 42,12 | 38,62 | 40,81 | 00:00:00 | | 2001-02-28 | 38,88 | 12.407.400 | 39,88 | 36,06 | 38,25 | 00:00:00 | | 2001-03-01 | 41,50 | 9.444.900 | 41,75 | 37,19 | 37,69 | 00:00:00 | | 2001-03-02 | 42,50 | 14.673.700 | 45,00 | 39,69 | 41,31 | 00:00:00 | | 2001-03-05 | 43,25 | 7.833.800 | 45,00 | 42,38 | 42,88 | 00:00:00 | | 2001-03-06 | 45,19 | 10.501.400 | 47,88 | 44,75 | 45,56 | 00:00:00 | | 2001-03-07 | 45,56 | 9.049.100 | 46,12 | 43,00 | 45,88 | 00:00:00 | | 2001-03-08 | 45,31 | 6.507.700 | 46,88 | 44,06 | 44,94 | 00:00:00 | | 2001-03-09 | 42,94 | 11.192.800 | 44,50 | 41,38 | 44,50 | 00:00:00 | | 2001-03-12 | 41,31 | 11.490.200 | 44,56 | 40,38 | 41,50 | 00:00:00 | | 2001-03-13 | 44,50 | 8.176.300 | 44,56 | 40,50 | 42,25 | 00:00:00 | | 2001-03-14 | 44,75 | 11.872.100 | 46,00 | 41,75 | 42,81 | 00:00:00 | | 2001-03-15 | 43,56 | 9.977.000 | 46,80 | 43,50 | 46,56 | 00:00:00 | | 2001-03-16 | 41,58 | 8.332.800 | 43,56 | 40,56 | 42,38 | 00:00:00 | | 2001-03-19 | 44,81 | 7.511.300 | 45,38 | 40,88 | 42,38 | 00:00:00 | | 2001-03-20 | 41,12 | 11.022.300 | 46,31 | 40,88 | 44,98 | 00:00:00 | | 2001-03-21 | 41,62 | 11.901.500 | 43,94 | 40,19 | 41,38 | 00:00:00 | | 2001-03-22 | 46,50 | 14.467.500 | 46,50 | 42,06 | 42,50 | 00:00:00 | | 2001-03-23 | 46,00 | 12.260.200 | 48,50 | 43,62 | 47,50 | 00:00:00 | | 2001-03-26 | 43,12 | 9.552.900 | 46,00 | 42,25 | 45,69 | 00:00:00 | | 2001-03-27 | 42,12 | 12.397.000 | 45,12 | 41,25 | 42,11 | 00:00:00 | | 2001-03-28 | 39,62 | 14.209.100 | 42,75 | 39,50 | 41,12 | 00:00:00 | | 2001-03-29 | 36,94 | 13.924.300 | 40,50 | 35,75 | 39,12 | 00:00:00 | | 2001-03-30 | 35,12 | 13.724.400 | 36,62 | 34,00 | 36,50 | 00:00:00 | | 2001-04-02 | 33,12 | 15.690.500 | 36,62 | 32,38 | 35,94 | 00:00:00 | | 2001-04-03 | 31,44 | 14.304.200 | 34,19 | 31,00 | 32,94 | 00:00:00 | | 2001-04-04 | 30,38 | 13.080.800 | 32,25 | 29,98 | 31,62 | 00:00:00 | | 2001-04-05 | 33,25 | 10.585.700 | 34,75 | 31,09 | 32,00 | 00:00:00 | | 2001-04-06 | 32,19 | 12.438.800 | 33,88 | 31,00 | 32,81 | 00:00:00 | | 2001-04-09 | 31,40 | 9.567.800 | 33,35 | 29,79 | 32,71 | 00:00:00 | | 2001-04-10 | 35,03 | 9.471.600 | 36,10 | 31,01 | 31,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
