|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 20,23 | 15.405.700 | 20,31 | 17,92 | 18,12 | 00:00:00 | | 2002-07-25 | 18,40 | 15.647.000 | 19,73 | 17,60 | 19,64 | 00:00:00 | | 2002-07-26 | 18,45 | 12.356.200 | 19,14 | 17,22 | 18,88 | 00:00:00 | | 2002-07-29 | 19,45 | 9.232.300 | 19,67 | 18,22 | 18,66 | 00:00:00 | | 2002-07-30 | 20,51 | 11.548.200 | 20,70 | 18,85 | 18,93 | 00:00:00 | | 2002-07-31 | 19,19 | 8.522.600 | 20,20 | 18,69 | 20,09 | 00:00:00 | | 2002-08-01 | 18,25 | 7.551.200 | 19,61 | 18,02 | 19,09 | 00:00:00 | | 2002-08-02 | 17,41 | 8.464.300 | 18,23 | 16,96 | 18,14 | 00:00:00 | | 2002-08-05 | 15,98 | 8.797.300 | 17,52 | 15,77 | 17,31 | 00:00:00 | | 2002-08-06 | 17,00 | 8.412.700 | 17,99 | 16,35 | 16,47 | 00:00:00 | | 2002-08-07 | 17,26 | 9.383.000 | 18,26 | 16,20 | 17,86 | 00:00:00 | | 2002-08-08 | 18,10 | 8.836.800 | 18,43 | 16,43 | 16,97 | 00:00:00 | | 2002-08-09 | 17,50 | 5.092.400 | 18,29 | 17,23 | 17,70 | 00:00:00 | | 2002-08-12 | 17,92 | 5.244.000 | 18,05 | 17,08 | 17,50 | 00:00:00 | | 2002-08-13 | 17,19 | 10.207.000 | 19,10 | 17,19 | 17,93 | 00:00:00 | | 2002-08-14 | 18,77 | 9.414.600 | 18,91 | 16,94 | 17,34 | 00:00:00 | | 2002-08-15 | 19,98 | 13.202.000 | 20,06 | 18,90 | 19,31 | 00:00:00 | | 2002-08-16 | 20,96 | 12.141.100 | 21,47 | 19,42 | 19,43 | 00:00:00 | | 2002-08-19 | 22,24 | 11.047.700 | 22,44 | 20,75 | 20,95 | 00:00:00 | | 2002-08-20 | 21,27 | 8.406.700 | 22,03 | 21,10 | 21,77 | 00:00:00 | | 2002-08-21 | 22,63 | 7.943.900 | 22,80 | 21,42 | 21,60 | 00:00:00 | | 2002-08-22 | 22,47 | 9.254.500 | 23,39 | 22,00 | 22,56 | 00:00:00 | | 2002-08-23 | 20,93 | 6.149.200 | 22,12 | 20,84 | 22,00 | 00:00:00 | | 2002-08-26 | 21,35 | 6.923.800 | 21,57 | 20,40 | 21,20 | 00:00:00 | | 2002-08-27 | 19,48 | 9.399.300 | 21,45 | 19,34 | 21,29 | 00:00:00 | | 2002-08-28 | 19,11 | 9.179.400 | 19,58 | 18,80 | 19,25 | 00:00:00 | | 2002-08-29 | 19,36 | 8.548.300 | 19,78 | 18,34 | 18,90 | 00:00:00 | | 2002-08-30 | 19,32 | 6.465.400 | 20,05 | 18,80 | 19,05 | 00:00:00 | | 2002-09-03 | 17,96 | 7.031.800 | 19,10 | 17,95 | 19,09 | 00:00:00 | | 2002-09-04 | 18,38 | 7.027.300 | 18,63 | 17,50 | 18,12 | 00:00:00 | | 2002-09-05 | 17,25 | 7.373.400 | 18,15 | 17,20 | 17,90 | 00:00:00 | | 2002-09-06 | 18,40 | 8.182.200 | 18,86 | 18,18 | 18,20 | 00:00:00 | | 2002-09-09 | 18,39 | 6.689.400 | 18,70 | 17,56 | 18,25 | 00:00:00 | | 2002-09-10 | 19,16 | 9.345.700 | 19,59 | 18,44 | 18,47 | 00:00:00 | | 2002-09-11 | 19,80 | 9.127.900 | 20,78 | 19,61 | 19,61 | 00:00:00 | | 2002-09-12 | 18,41 | 7.513.100 | 19,58 | 18,31 | 19,56 | 00:00:00 | | 2002-09-13 | 18,10 | 7.708.700 | 18,63 | 17,88 | 18,16 | 00:00:00 | | 2002-09-16 | 17,15 | 6.269.100 | 18,15 | 17,03 | 18,11 | 00:00:00 | | 2002-09-17 | 17,22 | 8.062.600 | 18,20 | 17,07 | 18,04 | 00:00:00 | | 2002-09-18 | 16,14 | 15.968.900 | 17,08 | 15,89 | 16,80 | 00:00:00 | | 2002-09-19 | 15,39 | 12.751.600 | 16,10 | 15,30 | 15,80 | 00:00:00 | | 2002-09-20 | 15,24 | 11.300.900 | 15,79 | 14,83 | 15,64 | 00:00:00 | | 2002-09-23 | 14,15 | 8.029.900 | 15,15 | 14,08 | 15,01 | 00:00:00 | | 2002-09-24 | 14,29 | 11.985.400 | 14,82 | 13,71 | 13,76 | 00:00:00 | | 2002-09-25 | 16,44 | 18.927.200 | 16,87 | 15,08 | 15,25 | 00:00:00 | | 2002-09-26 | 16,13 | 12.785.300 | 17,34 | 15,70 | 16,70 | 00:00:00 | | 2002-09-27 | 16,28 | 11.219.900 | 17,14 | 15,84 | 15,86 | 00:00:00 | | 2002-09-30 | 15,83 | 10.273.600 | 16,38 | 15,43 | 16,10 | 00:00:00 | | 2002-10-01 | 16,83 | 10.036.000 | 16,98 | 15,69 | 16,20 | 00:00:00 | | 2002-10-02 | 16,53 | 14.474.000 | 17,82 | 16,32 | 16,57 | 00:00:00 | | 2002-10-03 | 15,90 | 8.450.200 | 16,64 | 15,85 | 16,45 | 00:00:00 | | 2002-10-04 | 15,73 | 10.258.100 | 16,15 | 15,22 | 16,00 | 00:00:00 | | 2002-10-07 | 14,85 | 10.016.800 | 15,99 | 14,57 | 15,68 | 00:00:00 | | 2002-10-08 | 13,75 | 22.979.300 | 15,19 | 13,51 | 15,11 | 00:00:00 | | 2002-10-09 | 14,17 | 12.782.300 | 14,87 | 13,50 | 13,58 | 00:00:00 | | 2002-10-10 | 15,22 | 11.174.600 | 15,58 | 13,85 | 14,18 | 00:00:00 | | 2002-10-11 | 16,25 | 13.593.200 | 16,99 | 15,79 | 16,00 | 00:00:00 | | 2002-10-14 | 15,76 | 11.398.700 | 16,19 | 15,23 | 15,98 | 00:00:00 | | 2002-10-15 | 17,37 | 15.220.800 | 17,41 | 16,55 | 17,00 | 00:00:00 | | 2002-10-16 | 16,11 | 11.646.400 | 16,93 | 15,90 | 16,35 | 00:00:00 | | 2002-10-17 | 17,11 | 14.924.700 | 17,64 | 16,62 | 17,36 | 00:00:00 | | 2002-10-18 | 17,28 | 13.993.000 | 17,33 | 16,07 | 16,36 | 00:00:00 | | 2002-10-21 | 18,82 | 13.393.000 | 19,05 | 16,71 | 17,03 | 00:00:00 | | 2002-10-22 | 18,00 | 12.727.600 | 18,80 | 17,62 | 17,83 | 00:00:00 | | 2002-10-23 | 19,44 | 10.512.600 | 19,50 | 17,77 | 17,87 | 00:00:00 | | 2002-10-24 | 19,35 | 14.933.000 | 20,45 | 19,21 | 19,56 | 00:00:00 | | 2002-10-25 | 19,90 | 10.431.000 | 19,94 | 19,05 | 19,25 | 00:00:00 | | 2002-10-28 | 19,07 | 12.832.600 | 20,66 | 18,88 | 20,26 | 00:00:00 | | 2002-10-29 | 18,09 | 13.586.600 | 19,29 | 17,25 | 19,05 | 00:00:00 | | 2002-10-30 | 19,62 | 11.821.600 | 19,95 | 17,96 | 18,22 | 00:00:00 | | 2002-10-31 | 18,99 | 11.909.100 | 19,98 | 18,80 | 19,70 | 00:00:00 | | 2002-11-01 | 20,56 | 12.495.100 | 20,68 | 18,46 | 18,89 | 00:00:00 | | 2002-11-04 | 21,87 | 14.850.000 | 22,78 | 21,50 | 21,59 | 00:00:00 | | 2002-11-05 | 21,36 | 9.821.200 | 21,83 | 20,63 | 21,43 | 00:00:00 | | 2002-11-06 | 22,91 | 14.471.900 | 22,98 | 21,15 | 21,80 | 00:00:00 | | 2002-11-07 | 19,09 | 25.111.000 | 21,55 | 19,01 | 21,30 | 00:00:00 | | 2002-11-08 | 19,45 | 12.370.400 | 19,91 | 18,80 | 19,30 | 00:00:00 | | 2002-11-11 | 18,20 | 9.192.500 | 19,45 | 17,97 | 19,44 | 00:00:00 | | 2002-11-12 | 19,10 | 10.793.900 | 19,86 | 18,50 | 18,51 | 00:00:00 | | 2002-11-13 | 19,42 | 12.985.900 | 19,97 | 18,68 | 19,03 | 00:00:00 | | 2002-11-14 | 21,10 | 11.784.700 | 21,13 | 19,93 | 19,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
