|
 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 | | 2002-04-01 | 42,46 | 8.295.200 | 42,47 | 38,88 | 39,76 | 00:00:00 | | 2002-04-02 | 40,81 | 9.537.400 | 42,12 | 40,65 | 41,58 | 00:00:00 | | 2002-04-03 | 40,07 | 9.549.700 | 41,60 | 39,30 | 41,08 | 00:00:00 | | 2002-04-04 | 40,11 | 10.660.700 | 40,83 | 39,23 | 39,90 | 00:00:00 | | 2002-04-05 | 40,28 | 7.495.900 | 40,79 | 39,25 | 40,50 | 00:00:00 | | 2002-04-08 | 40,64 | 9.297.600 | 41,10 | 38,66 | 39,35 | 00:00:00 | | 2002-04-09 | 39,31 | 9.960.800 | 41,32 | 38,80 | 40,90 | 00:00:00 | | 2002-04-10 | 39,88 | 11.728.600 | 40,24 | 38,41 | 39,55 | 00:00:00 | | 2002-04-11 | 38,53 | 11.750.300 | 40,25 | 38,40 | 39,50 | 00:00:00 | | 2002-04-12 | 39,20 | 6.542.900 | 39,53 | 38,23 | 39,01 | 00:00:00 | | 2002-04-15 | 41,19 | 9.603.600 | 41,25 | 39,16 | 39,60 | 00:00:00 | | 2002-04-16 | 42,56 | 10.563.500 | 42,90 | 42,11 | 42,35 | 00:00:00 | | 2002-04-17 | 43,84 | 9.112.200 | 44,25 | 42,20 | 42,56 | 00:00:00 | | 2002-04-18 | 42,94 | 11.159.700 | 43,80 | 42,31 | 43,49 | 00:00:00 | | 2002-04-19 | 41,72 | 12.386.900 | 43,46 | 41,14 | 43,33 | 00:00:00 | | 2002-04-22 | 40,49 | 8.533.200 | 41,40 | 39,47 | 41,21 | 00:00:00 | | 2002-04-23 | 38,97 | 8.771.800 | 40,64 | 38,48 | 40,43 | 00:00:00 | | 2002-04-24 | 37,30 | 8.674.800 | 39,26 | 36,88 | 38,96 | 00:00:00 | | 2002-04-25 | 38,63 | 10.702.300 | 38,95 | 36,72 | 37,25 | 00:00:00 | | 2002-04-26 | 36,83 | 9.423.200 | 39,29 | 36,18 | 38,89 | 00:00:00 | | 2002-04-29 | 36,30 | 8.913.900 | 37,88 | 35,30 | 37,20 | 00:00:00 | | 2002-04-30 | 37,76 | 9.724.900 | 38,58 | 36,07 | 36,37 | 00:00:00 | | 2002-05-01 | 37,70 | 10.894.400 | 37,97 | 35,98 | 37,62 | 00:00:00 | | 2002-05-02 | 36,26 | 11.690.200 | 38,53 | 36,17 | 37,55 | 00:00:00 | | 2002-05-03 | 35,00 | 11.291.800 | 36,59 | 34,56 | 36,45 | 00:00:00 | | 2002-05-06 | 34,47 | 8.179.200 | 36,54 | 34,40 | 35,12 | 00:00:00 | | 2002-05-07 | 33,64 | 12.594.600 | 34,64 | 32,22 | 34,62 | 00:00:00 | | 2002-05-08 | 38,58 | 14.640.400 | 38,67 | 35,80 | 36,06 | 00:00:00 | | 2002-05-09 | 37,45 | 9.968.700 | 38,96 | 37,18 | 38,00 | 00:00:00 | | 2002-05-10 | 35,71 | 10.522.500 | 38,12 | 35,41 | 37,89 | 00:00:00 | | 2002-05-13 | 37,84 | 8.163.100 | 37,99 | 35,70 | 35,96 | 00:00:00 | | 2002-05-14 | 40,75 | 11.493.400 | 40,97 | 39,00 | 39,00 | 00:00:00 | | 2002-05-15 | 40,70 | 10.563.400 | 42,50 | 39,22 | 40,05 | 00:00:00 | | 2002-05-16 | 40,12 | 10.993.000 | 40,79 | 39,01 | 40,75 | 00:00:00 | | 2002-05-17 | 39,63 | 10.512.500 | 41,13 | 38,95 | 40,97 | 00:00:00 | | 2002-05-20 | 39,13 | 6.222.900 | 39,49 | 38,39 | 39,49 | 00:00:00 | | 2002-05-21 | 38,54 | 6.810.800 | 40,09 | 38,17 | 39,29 | 00:00:00 | | 2002-05-22 | 38,54 | 7.346.500 | 39,24 | 37,05 | 38,35 | 00:00:00 | | 2002-05-23 | 38,38 | 6.289.800 | 38,71 | 36,72 | 38,64 | 00:00:00 | | 2002-05-24 | 37,09 | 6.214.600 | 37,83 | 36,70 | 37,80 | 00:00:00 | | 2002-05-28 | 36,26 | 7.361.100 | 37,56 | 35,60 | 37,46 | 00:00:00 | | 2002-05-29 | 34,83 | 7.446.000 | 35,82 | 34,61 | 35,80 | 00:00:00 | | 2002-05-30 | 35,24 | 9.829.700 | 35,80 | 33,78 | 34,02 | 00:00:00 | | 2002-05-31 | 35,26 | 10.083.900 | 36,33 | 34,83 | 35,59 | 00:00:00 | | 2002-06-03 | 31,01 | 27.353.600 | 34,64 | 30,42 | 34,58 | 00:00:00 | | 2002-06-04 | 32,19 | 15.787.000 | 32,30 | 30,54 | 31,35 | 00:00:00 | | 2002-06-05 | 31,89 | 11.086.300 | 32,71 | 30,91 | 32,36 | 00:00:00 | | 2002-06-06 | 30,93 | 8.803.100 | 31,56 | 30,55 | 31,40 | 00:00:00 | | 2002-06-07 | 30,49 | 11.492.000 | 31,16 | 28,59 | 29,41 | 00:00:00 | | 2002-06-10 | 30,26 | 7.681.300 | 31,43 | 29,96 | 30,69 | 00:00:00 | | 2002-06-11 | 28,52 | 9.599.100 | 30,70 | 28,32 | 30,47 | 00:00:00 | | 2002-06-12 | 29,35 | 15.466.800 | 29,66 | 28,15 | 28,40 | 00:00:00 | | 2002-06-13 | 27,84 | 11.475.700 | 29,58 | 27,76 | 29,11 | 00:00:00 | | 2002-06-14 | 28,40 | 11.835.300 | 28,70 | 26,33 | 27,16 | 00:00:00 | | 2002-06-17 | 29,19 | 8.975.200 | 29,65 | 28,57 | 28,81 | 00:00:00 | | 2002-06-18 | 27,56 | 12.405.300 | 29,47 | 27,55 | 28,94 | 00:00:00 | | 2002-06-19 | 25,08 | 15.601.800 | 27,33 | 24,70 | 27,05 | 00:00:00 | | 2002-06-20 | 24,33 | 16.875.100 | 25,90 | 23,68 | 25,44 | 00:00:00 | | 2002-06-21 | 23,72 | 15.468.400 | 24,80 | 23,50 | 23,80 | 00:00:00 | | 2002-06-24 | 24,38 | 15.033.800 | 25,24 | 23,21 | 23,43 | 00:00:00 | | 2002-06-25 | 23,17 | 13.897.900 | 25,01 | 22,81 | 25,00 | 00:00:00 | | 2002-06-26 | 24,19 | 15.318.800 | 24,38 | 22,00 | 22,30 | 00:00:00 | | 2002-06-27 | 23,01 | 17.239.500 | 25,15 | 22,60 | 25,03 | 00:00:00 | | 2002-06-28 | 22,43 | 13.097.900 | 24,20 | 22,20 | 23,10 | 00:00:00 | | 2002-07-01 | 20,68 | 13.935.900 | 21,85 | 20,42 | 21,71 | 00:00:00 | | 2002-07-02 | 20,91 | 14.993.300 | 21,31 | 20,10 | 20,51 | 00:00:00 | | 2002-07-03 | 21,46 | 11.505.000 | 21,60 | 20,40 | 20,41 | 00:00:00 | | 2002-07-05 | 23,60 | 5.056.300 | 23,61 | 21,85 | 21,99 | 00:00:00 | | 2002-07-08 | 21,70 | 9.312.200 | 23,91 | 21,59 | 23,34 | 00:00:00 | | 2002-07-09 | 21,37 | 10.391.400 | 22,00 | 21,17 | 21,35 | 00:00:00 | | 2002-07-10 | 20,26 | 13.150.000 | 22,06 | 20,07 | 21,85 | 00:00:00 | | 2002-07-11 | 22,49 | 14.563.500 | 22,54 | 20,10 | 20,14 | 00:00:00 | | 2002-07-12 | 22,19 | 20.109.400 | 23,04 | 21,06 | 23,03 | 00:00:00 | | 2002-07-15 | 22,72 | 15.187.900 | 22,79 | 20,77 | 21,85 | 00:00:00 | | 2002-07-16 | 21,31 | 18.384.100 | 23,55 | 20,85 | 22,25 | 00:00:00 | | 2002-07-17 | 20,60 | 17.268.400 | 22,59 | 19,65 | 22,58 | 00:00:00 | | 2002-07-18 | 19,52 | 21.422.400 | 20,90 | 19,18 | 20,50 | 00:00:00 | | 2002-07-19 | 19,78 | 16.391.100 | 20,64 | 18,65 | 18,71 | 00:00:00 | | 2002-07-22 | 19,99 | 16.014.900 | 20,83 | 18,86 | 19,80 | 00:00:00 | | 2002-07-23 | 18,34 | 15.187.000 | 20,38 | 18,09 | 19,91 | 00:00:00 | | 2002-07-24 | 20,23 | 15.405.700 | 20,31 | 17,92 | 18,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
