|
 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 | | 2001-12-03 | 34,88 | 7.069.300 | 36,10 | 34,55 | 35,63 | 00:00:00 | | 2001-12-04 | 37,78 | 7.853.300 | 37,80 | 35,03 | 35,26 | 00:00:00 | | 2001-12-05 | 42,41 | 18.671.700 | 43,25 | 37,91 | 38,01 | 00:00:00 | | 2001-12-06 | 42,29 | 9.165.600 | 43,10 | 40,79 | 42,18 | 00:00:00 | | 2001-12-07 | 41,00 | 9.284.500 | 42,60 | 39,35 | 42,18 | 00:00:00 | | 2001-12-10 | 40,61 | 13.075.900 | 43,12 | 40,59 | 41,11 | 00:00:00 | | 2001-12-11 | 41,55 | 10.172.400 | 43,01 | 40,70 | 40,74 | 00:00:00 | | 2001-12-12 | 42,24 | 8.375.400 | 42,29 | 40,30 | 42,14 | 00:00:00 | | 2001-12-13 | 39,13 | 8.641.000 | 41,01 | 39,00 | 40,85 | 00:00:00 | | 2001-12-14 | 40,08 | 7.324.100 | 40,39 | 38,52 | 39,00 | 00:00:00 | | 2001-12-17 | 41,40 | 5.674.700 | 41,80 | 39,85 | 40,04 | 00:00:00 | | 2001-12-18 | 41,51 | 6.100.200 | 42,28 | 41,25 | 41,67 | 00:00:00 | | 2001-12-19 | 39,24 | 9.216.800 | 40,93 | 38,90 | 40,49 | 00:00:00 | | 2001-12-20 | 36,25 | 12.928.800 | 38,82 | 36,07 | 38,75 | 00:00:00 | | 2001-12-21 | 37,68 | 10.639.800 | 38,90 | 37,55 | 37,78 | 00:00:00 | | 2001-12-24 | 37,92 | 1.793.900 | 38,62 | 37,80 | 37,83 | 00:00:00 | | 2001-12-26 | 38,41 | 3.021.800 | 39,39 | 38,09 | 38,09 | 00:00:00 | | 2001-12-27 | 39,57 | 3.956.300 | 39,91 | 38,70 | 38,80 | 00:00:00 | | 2001-12-28 | 41,00 | 4.127.700 | 41,30 | 39,97 | 39,98 | 00:00:00 | | 2001-12-31 | 39,05 | 3.556.800 | 40,96 | 39,03 | 40,96 | 00:00:00 | | 2002-01-02 | 41,55 | 7.550.000 | 41,57 | 39,45 | 39,65 | 00:00:00 | | 2002-01-03 | 45,60 | 12.662.900 | 45,83 | 41,71 | 41,73 | 00:00:00 | | 2002-01-04 | 45,71 | 9.644.300 | 47,00 | 44,36 | 46,11 | 00:00:00 | | 2002-01-07 | 44,62 | 9.035.900 | 46,44 | 43,30 | 46,11 | 00:00:00 | | 2002-01-08 | 44,93 | 8.364.200 | 46,17 | 43,32 | 44,59 | 00:00:00 | | 2002-01-09 | 44,54 | 7.427.200 | 47,15 | 44,14 | 45,89 | 00:00:00 | | 2002-01-10 | 44,01 | 7.937.300 | 44,70 | 42,96 | 44,58 | 00:00:00 | | 2002-01-11 | 43,03 | 5.863.600 | 44,88 | 42,39 | 44,38 | 00:00:00 | | 2002-01-14 | 42,19 | 10.239.300 | 44,10 | 41,30 | 42,86 | 00:00:00 | | 2002-01-15 | 42,02 | 7.551.000 | 43,43 | 41,45 | 42,35 | 00:00:00 | | 2002-01-16 | 41,28 | 10.163.600 | 42,69 | 40,47 | 40,72 | 00:00:00 | | 2002-01-17 | 43,06 | 11.942.200 | 43,56 | 41,65 | 42,45 | 00:00:00 | | 2002-01-18 | 41,07 | 11.389.400 | 42,36 | 40,75 | 41,01 | 00:00:00 | | 2002-01-22 | 38,54 | 9.658.200 | 41,85 | 38,49 | 41,79 | 00:00:00 | | 2002-01-23 | 40,62 | 9.771.500 | 40,71 | 38,25 | 39,08 | 00:00:00 | | 2002-01-24 | 40,28 | 7.256.000 | 41,58 | 39,79 | 40,18 | 00:00:00 | | 2002-01-25 | 40,75 | 9.607.500 | 40,88 | 39,10 | 40,00 | 00:00:00 | | 2002-01-28 | 42,87 | 8.962.000 | 42,95 | 40,56 | 41,17 | 00:00:00 | | 2002-01-29 | 42,05 | 12.534.900 | 44,22 | 41,30 | 43,12 | 00:00:00 | | 2002-01-30 | 44,46 | 11.758.600 | 44,53 | 41,67 | 42,48 | 00:00:00 | | 2002-01-31 | 43,35 | 9.046.900 | 44,85 | 42,67 | 44,32 | 00:00:00 | | 2002-02-01 | 42,68 | 70.674 | 44,00 | 41,55 | 43,40 | 00:00:00 | | 2002-02-04 | 41,69 | 7.285.000 | 43,55 | 40,99 | 43,14 | 00:00:00 | | 2002-02-05 | 40,38 | 9.419.100 | 41,43 | 39,70 | 41,42 | 00:00:00 | | 2002-02-06 | 40,17 | 10.139.600 | 40,97 | 39,10 | 40,85 | 00:00:00 | | 2002-02-07 | 37,10 | 11.142.900 | 40,25 | 37,05 | 40,00 | 00:00:00 | | 2002-02-08 | 39,05 | 11.984.100 | 39,18 | 35,65 | 37,62 | 00:00:00 | | 2002-02-11 | 38,39 | 12.907.800 | 39,60 | 37,63 | 38,75 | 00:00:00 | | 2002-02-12 | 38,15 | 7.721.800 | 39,04 | 37,50 | 37,99 | 00:00:00 | | 2002-02-13 | 38,47 | 12.537.400 | 39,15 | 36,50 | 38,56 | 00:00:00 | | 2002-02-14 | 39,63 | 11.573.400 | 40,65 | 38,61 | 38,79 | 00:00:00 | | 2002-02-15 | 38,89 | 8.558.200 | 40,23 | 38,74 | 39,64 | 00:00:00 | | 2002-02-19 | 36,51 | 7.475.900 | 38,60 | 36,45 | 38,45 | 00:00:00 | | 2002-02-20 | 37,33 | 12.438.000 | 37,45 | 34,52 | 36,98 | 00:00:00 | | 2002-02-21 | 34,01 | 12.504.600 | 36,85 | 33,88 | 36,77 | 00:00:00 | | 2002-02-22 | 34,93 | 21.781.600 | 35,90 | 33,55 | 35,61 | 00:00:00 | | 2002-02-25 | 37,00 | 11.052.300 | 37,61 | 35,13 | 35,14 | 00:00:00 | | 2002-02-26 | 37,52 | 14.865.700 | 38,30 | 36,00 | 37,39 | 00:00:00 | | 2002-02-27 | 36,48 | 13.204.600 | 38,38 | 35,72 | 38,01 | 00:00:00 | | 2002-02-28 | 35,92 | 13.352.800 | 37,09 | 35,59 | 36,25 | 00:00:00 | | 2002-03-01 | 39,62 | 10.909.900 | 39,85 | 36,25 | 36,33 | 00:00:00 | | 2002-03-04 | 42,18 | 11.581.600 | 42,31 | 39,35 | 39,52 | 00:00:00 | | 2002-03-05 | 43,46 | 11.578.900 | 44,08 | 41,92 | 41,97 | 00:00:00 | | 2002-03-06 | 43,51 | 10.572.600 | 43,90 | 41,56 | 42,72 | 00:00:00 | | 2002-03-07 | 42,74 | 9.537.300 | 44,48 | 42,02 | 44,01 | 00:00:00 | | 2002-03-08 | 45,80 | 12.238.200 | 46,57 | 43,36 | 43,75 | 00:00:00 | | 2002-03-11 | 44,72 | 8.241.200 | 46,02 | 44,27 | 45,06 | 00:00:00 | | 2002-03-12 | 42,34 | 11.838.900 | 43,35 | 41,50 | 43,18 | 00:00:00 | | 2002-03-13 | 40,44 | 9.582.800 | 41,65 | 40,43 | 41,65 | 00:00:00 | | 2002-03-14 | 40,60 | 7.982.300 | 41,88 | 40,27 | 40,68 | 00:00:00 | | 2002-03-15 | 41,71 | 6.840.300 | 42,11 | 40,75 | 41,11 | 00:00:00 | | 2002-03-18 | 41,62 | 9.675.700 | 43,34 | 41,20 | 42,70 | 00:00:00 | | 2002-03-19 | 41,55 | 6.396.100 | 42,62 | 41,28 | 42,00 | 00:00:00 | | 2002-03-20 | 39,66 | 7.195.300 | 41,27 | 39,65 | 40,80 | 00:00:00 | | 2002-03-21 | 41,24 | 8.357.000 | 41,47 | 39,80 | 39,85 | 00:00:00 | | 2002-03-22 | 40,81 | 6.218.700 | 41,87 | 40,67 | 41,47 | 00:00:00 | | 2002-03-25 | 38,75 | 7.261.800 | 41,60 | 38,75 | 41,16 | 00:00:00 | | 2002-03-26 | 39,41 | 10.031.300 | 40,07 | 38,41 | 38,86 | 00:00:00 | | 2002-03-27 | 39,25 | 6.397.200 | 39,60 | 38,50 | 39,20 | 00:00:00 | | 2002-03-28 | 39,86 | 6.062.100 | 40,64 | 39,51 | 39,80 | 00:00:00 | | 2002-04-01 | 42,46 | 8.295.200 | 42,47 | 38,88 | 39,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
