|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-07-06 | 64,43 | 1.952.056 | 64,82 | 63,67 | 63,95 | 00:00:00 | | 2017-07-07 | 65,35 | 1.303.565 | 65,59 | 64,57 | 64,59 | 00:00:00 | | 2017-07-10 | 67,18 | 2.826.303 | 67,24 | 66,13 | 67,02 | 00:00:00 | | 2017-07-11 | 67,55 | 2.543.887 | 67,75 | 66,93 | 67,14 | 00:00:00 | | 2017-07-12 | 68,28 | 1.620.619 | 68,68 | 67,80 | 68,00 | 00:00:00 | | 2017-07-13 | 67,85 | 1.637.234 | 68,58 | 67,74 | 68,04 | 00:00:00 | | 2017-07-14 | 66,25 | 5.271.477 | 68,10 | 65,70 | 68,00 | 00:00:00 | | 2017-07-17 | 65,86 | 2.178.078 | 66,55 | 65,78 | 66,24 | 00:00:00 | | 2017-07-18 | 65,63 | 2.312.298 | 65,97 | 65,26 | 65,90 | 00:00:00 | | 2017-07-19 | 65,59 | 5.144.123 | 65,92 | 64,43 | 65,92 | 00:00:00 | | 2017-07-20 | 65,81 | 2.841.703 | 66,19 | 64,78 | 65,71 | 00:00:00 | | 2017-07-21 | 64,88 | 3.140.911 | 65,74 | 64,51 | 65,49 | 00:00:00 | | 2017-07-24 | 64,26 | 2.118.720 | 64,96 | 64,16 | 64,90 | 00:00:00 | | 2017-07-25 | 64,46 | 1.670.959 | 64,89 | 64,01 | 64,32 | 00:00:00 | | 2017-07-26 | 65,32 | 2.959.460 | 65,37 | 64,26 | 64,57 | 00:00:00 | | 2017-07-27 | 63,84 | 6.497.922 | 68,19 | 63,42 | 66,60 | 00:00:00 | | 2017-07-28 | 63,67 | 2.150.126 | 63,81 | 63,07 | 63,38 | 00:00:00 | | 2017-07-31 | 63,26 | 1.885.848 | 63,80 | 62,96 | 63,70 | 00:00:00 | | 2017-08-01 | 63,56 | 1.680.261 | 63,79 | 62,99 | 63,30 | 00:00:00 | | 2017-08-02 | 62,25 | 2.580.610 | 63,69 | 62,12 | 63,66 | 00:00:00 | | 2017-08-03 | 62,90 | 2.454.745 | 62,94 | 61,85 | 62,22 | 00:00:00 | | 2017-08-04 | 63,28 | 1.492.285 | 63,62 | 62,91 | 63,24 | 00:00:00 | | 2017-08-07 | 63,83 | 2.238.102 | 64,03 | 63,10 | 63,12 | 00:00:00 | | 2017-08-08 | 63,16 | 1.462.471 | 64,10 | 63,10 | 63,45 | 00:00:00 | | 2017-08-09 | 62,74 | 1.238.233 | 63,10 | 62,46 | 62,87 | 00:00:00 | | 2017-08-10 | 61,77 | 1.449.886 | 62,55 | 61,66 | 62,35 | 00:00:00 | | 2017-08-11 | 62,42 | 1.970.554 | 62,80 | 61,78 | 61,83 | 00:00:00 | | 2017-08-14 | 63,17 | 2.138.153 | 63,50 | 62,95 | 63,05 | 00:00:00 | | 2017-08-15 | 62,64 | 1.946.376 | 63,19 | 62,27 | 63,19 | 00:00:00 | | 2017-08-16 | 62,71 | 1.585.002 | 63,02 | 62,50 | 63,00 | 00:00:00 | | 2017-08-17 | 61,32 | 2.294.085 | 62,63 | 61,25 | 62,40 | 00:00:00 | | 2017-08-18 | 61,02 | 1.598.509 | 61,63 | 61,00 | 61,29 | 00:00:00 | | 2017-08-21 | 61,13 | 2.129.865 | 61,21 | 60,12 | 61,00 | 00:00:00 | | 2017-08-22 | 61,34 | 1.583.216 | 61,82 | 61,22 | 61,25 | 00:00:00 | | 2017-08-23 | 64,01 | 6.874.512 | 64,11 | 60,74 | 60,97 | 00:00:00 | | 2017-08-24 | 64,23 | 2.861.501 | 64,45 | 63,52 | 64,00 | 00:00:00 | | 2017-08-25 | 64,75 | 3.038.769 | 64,96 | 63,83 | 64,52 | 00:00:00 | | 2017-08-28 | 65,18 | 2.017.591 | 65,41 | 64,50 | 64,75 | 00:00:00 | | 2017-08-29 | 65,76 | 1.906.383 | 66,03 | 64,53 | 64,68 | 00:00:00 | | 2017-08-30 | 66,09 | 1.646.427 | 66,31 | 65,72 | 65,95 | 00:00:00 | | 2017-08-31 | 66,06 | 1.506.262 | 66,48 | 65,59 | 66,48 | 00:00:00 | | 2017-09-01 | 65,99 | 1.261.754 | 66,30 | 65,61 | 66,12 | 00:00:00 | | 2017-09-05 | 64,51 | 2.067.376 | 65,92 | 64,15 | 65,79 | 00:00:00 | | 2017-09-06 | 64,11 | 1.746.470 | 64,90 | 63,50 | 64,64 | 00:00:00 | | 2017-09-07 | 64,32 | 1.997.597 | 64,57 | 63,70 | 64,21 | 00:00:00 | | 2017-09-08 | 63,67 | 2.060.644 | 64,46 | 63,38 | 64,36 | 00:00:00 | | 2017-09-11 | 64,72 | 2.366.585 | 65,10 | 63,86 | 64,04 | 00:00:00 | | 2017-09-12 | 65,00 | 2.384.375 | 65,33 | 64,46 | 64,65 | 00:00:00 | | 2017-09-13 | 66,97 | 2.969.547 | 67,22 | 64,69 | 64,85 | 00:00:00 | | 2017-09-14 | 67,84 | 3.426.449 | 68,30 | 66,66 | 66,77 | 00:00:00 | | 2017-09-15 | 68,33 | 3.236.391 | 68,75 | 67,72 | 68,29 | 00:00:00 | | 2017-09-18 | 69,70 | 2.955.188 | 69,99 | 68,50 | 68,69 | 00:00:00 | | 2017-09-19 | 69,82 | 2.370.526 | 70,33 | 69,28 | 69,54 | 00:00:00 | | 2017-09-20 | 69,49 | 2.120.237 | 69,99 | 68,59 | 69,73 | 00:00:00 | | 2017-09-21 | 68,91 | 2.075.173 | 69,74 | 68,50 | 69,40 | 00:00:00 | | 2017-09-22 | 69,33 | 1.529.687 | 69,42 | 68,63 | 68,68 | 00:00:00 | | 2017-09-25 | 69,45 | 1.982.436 | 69,64 | 68,55 | 69,25 | 00:00:00 | | 2017-09-26 | 69,52 | 2.520.139 | 70,31 | 69,30 | 69,80 | 00:00:00 | | 2017-09-27 | 70,43 | 2.655.791 | 70,86 | 69,76 | 70,16 | 00:00:00 | | 2017-09-28 | 70,19 | 1.635.615 | 70,78 | 70,02 | 70,33 | 00:00:00 | | 2017-09-29 | 70,83 | 1.942.637 | 70,93 | 69,55 | 70,39 | 00:00:00 | | 2017-10-02 | 70,47 | 2.764.170 | 71,76 | 70,24 | 71,03 | 00:00:00 | | 2017-10-03 | 71,15 | 1.707.966 | 71,38 | 70,26 | 70,70 | 00:00:00 | | 2017-10-04 | 71,13 | 1.905.222 | 71,22 | 70,65 | 71,22 | 00:00:00 | | 2017-10-05 | 71,53 | 2.092.901 | 71,76 | 70,84 | 71,13 | 00:00:00 | | 2017-10-06 | 72,01 | 1.523.391 | 72,04 | 71,34 | 71,47 | 00:00:00 | | 2017-10-09 | 72,57 | 1.211.683 | 72,70 | 72,03 | 72,07 | 00:00:00 | | 2017-10-10 | 72,48 | 1.544.318 | 72,85 | 71,96 | 72,79 | 00:00:00 | | 2017-10-11 | 72,76 | 1.328.487 | 72,97 | 72,23 | 72,28 | 00:00:00 | | 2017-10-12 | 72,47 | 2.182.539 | 72,90 | 72,30 | 72,75 | 00:00:00 | | 2017-10-13 | 72,81 | 1.728.645 | 73,32 | 72,68 | 72,95 | 00:00:00 | | 2017-10-16 | 72,66 | 2.454.462 | 73,15 | 72,37 | 73,11 | 00:00:00 | | 2017-11-21 | 73,21 | 1.144.337 | 73,79 | 72,75 | 73,01 | 00:00:00 | | 2017-11-22 | 72,24 | 671.475 | 73,49 | 72,22 | 73,46 | 00:00:00 | | 2017-11-24 | 72,88 | 426.684 | 73,00 | 72,40 | 72,40 | 00:00:00 | | 2017-11-27 | 72,49 | 1.046.305 | 72,88 | 71,98 | 72,57 | 00:00:00 | | 2017-11-28 | 72,17 | 1.550.746 | 72,99 | 71,73 | 72,78 | 00:00:00 | | 2017-11-29 | 69,38 | 3.059.394 | 72,10 | 68,35 | 71,94 | 00:00:00 | | 2017-11-30 | 69,51 | 3.346.532 | 70,30 | 69,20 | 69,73 | 00:00:00 | | 2017-12-01 | 68,24 | 3.137.252 | 69,40 | 67,04 | 69,00 | 00:00:00 | | 2017-12-04 | 68,16 | 1.942.053 | 69,29 | 67,08 | 68,57 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
