|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 46,75 | 7.698.700 | 48,13 | 45,19 | 47,94 | 00:00:00 | | 2000-01-04 | 45,69 | 7.399.600 | 48,50 | 45,38 | 45,56 | 00:00:00 | | 2000-01-05 | 44,69 | 6.607.300 | 45,44 | 42,00 | 45,00 | 00:00:00 | | 2000-01-06 | 40,81 | 8.556.600 | 44,00 | 40,50 | 43,88 | 00:00:00 | | 2000-01-07 | 45,44 | 10.617.800 | 45,44 | 40,75 | 40,94 | 00:00:00 | | 2000-01-10 | 47,75 | 7.491.800 | 49,12 | 46,00 | 47,19 | 00:00:00 | | 2000-01-11 | 43,94 | 5.816.400 | 48,00 | 42,75 | 47,87 | 00:00:00 | | 2000-01-12 | 43,94 | 5.797.100 | 45,69 | 42,06 | 44,12 | 00:00:00 | | 2000-01-13 | 45,25 | 4.712.100 | 45,88 | 44,00 | 44,86 | 00:00:00 | | 2000-01-14 | 48,19 | 9.562.000 | 49,00 | 47,00 | 47,06 | 00:00:00 | | 2000-01-18 | 48,50 | 7.998.500 | 50,00 | 47,50 | 48,75 | 00:00:00 | | 2000-01-19 | 45,81 | 8.774.800 | 48,00 | 44,94 | 47,00 | 00:00:00 | | 2000-01-20 | 46,88 | 7.347.300 | 48,00 | 45,69 | 47,31 | 00:00:00 | | 2000-01-21 | 47,44 | 6.005.500 | 47,81 | 47,00 | 47,75 | 00:00:00 | | 2000-01-24 | 44,50 | 6.624.800 | 48,50 | 44,25 | 47,94 | 00:00:00 | | 2000-01-25 | 46,50 | 5.160.300 | 46,63 | 43,31 | 45,25 | 00:00:00 | | 2000-01-26 | 43,75 | 4.204.200 | 47,06 | 43,56 | 46,94 | 00:00:00 | | 2000-01-27 | 43,75 | 6.997.800 | 44,50 | 41,62 | 44,00 | 00:00:00 | | 2000-01-28 | 43,19 | 5.973.100 | 45,25 | 42,56 | 43,63 | 00:00:00 | | 2000-01-31 | 45,75 | 5.542.300 | 45,81 | 42,06 | 43,06 | 00:00:00 | | 2000-02-01 | 47,94 | 7.631.700 | 48,00 | 44,00 | 45,88 | 00:00:00 | | 2000-02-02 | 50,75 | 11.365.600 | 51,50 | 48,00 | 48,19 | 00:00:00 | | 2000-02-03 | 57,25 | 13.538.700 | 58,50 | 51,88 | 51,88 | 00:00:00 | | 2000-02-04 | 58,06 | 7.889.600 | 59,38 | 56,12 | 56,56 | 00:00:00 | | 2000-02-07 | 60,00 | 4.867.600 | 60,00 | 58,50 | 58,50 | 00:00:00 | | 2000-02-08 | 59,69 | 4.968.800 | 61,56 | 57,44 | 60,94 | 00:00:00 | | 2000-02-09 | 57,81 | 5.546.900 | 59,56 | 57,31 | 59,56 | 00:00:00 | | 2000-02-10 | 58,69 | 3.553.700 | 59,38 | 57,25 | 57,94 | 00:00:00 | | 2000-02-11 | 56,94 | 4.897.400 | 58,88 | 56,62 | 58,75 | 00:00:00 | | 2000-02-14 | 61,94 | 6.033.700 | 62,00 | 56,69 | 56,87 | 00:00:00 | | 2000-02-15 | 61,88 | 5.961.700 | 63,81 | 57,94 | 61,25 | 00:00:00 | | 2000-02-16 | 65,25 | 5.181.600 | 67,75 | 61,81 | 63,06 | 00:00:00 | | 2000-02-17 | 69,06 | 4.523.200 | 69,50 | 64,63 | 66,62 | 00:00:00 | | 2000-02-18 | 66,19 | 6.288.400 | 70,06 | 66,00 | 68,56 | 00:00:00 | | 2000-02-22 | 67,25 | 5.432.600 | 68,06 | 64,19 | 65,62 | 00:00:00 | | 2000-02-23 | 68,00 | 54.581 | 69,00 | 67,38 | 67,75 | 00:00:00 | | 2000-02-24 | 72,13 | 5.404.900 | 72,38 | 68,19 | 69,00 | 00:00:00 | | 2000-02-25 | 69,19 | 4.654.800 | 74,38 | 67,88 | 72,81 | 00:00:00 | | 2000-02-28 | 70,25 | 4.509.800 | 72,13 | 64,37 | 68,62 | 00:00:00 | | 2000-02-29 | 79,75 | 7.445.400 | 81,06 | 74,56 | 76,25 | 00:00:00 | | 2000-03-01 | 74,69 | 99.492 | 84,50 | 74,50 | 84,00 | 00:00:00 | | 2000-03-02 | 76,94 | 8.379.700 | 83,87 | 75,50 | 82,75 | 00:00:00 | | 2000-03-03 | 83,12 | 4.172.900 | 85,00 | 80,00 | 81,75 | 00:00:00 | | 2000-03-06 | 80,87 | 3.505.500 | 85,69 | 80,50 | 83,44 | 00:00:00 | | 2000-03-07 | 82,00 | 3.850.100 | 84,25 | 79,00 | 83,38 | 00:00:00 | | 2000-03-08 | 81,81 | 4.891.000 | 83,06 | 75,13 | 83,00 | 00:00:00 | | 2000-03-09 | 82,69 | 3.585.100 | 82,75 | 77,25 | 80,69 | 00:00:00 | | 2000-03-10 | 83,31 | 4.729.800 | 85,88 | 81,44 | 81,56 | 00:00:00 | | 2000-03-13 | 79,12 | 4.561.300 | 81,38 | 78,00 | 79,30 | 00:00:00 | | 2000-03-14 | 71,33 | 7.018.000 | 81,75 | 71,25 | 80,87 | 00:00:00 | | 2000-03-15 | 69,19 | 8.510.600 | 74,81 | 65,56 | 72,50 | 00:00:00 | | 2000-03-16 | 72,31 | 11.099.100 | 76,00 | 65,12 | 72,50 | 00:00:00 | | 2000-03-17 | 75,50 | 5.943.200 | 75,56 | 71,50 | 71,50 | 00:00:00 | | 2000-03-20 | 73,37 | 6.858.600 | 80,06 | 73,00 | 78,50 | 00:00:00 | | 2000-03-21 | 77,00 | 5.772.100 | 77,31 | 71,50 | 74,50 | 00:00:00 | | 2000-03-22 | 82,63 | 5.509.100 | 82,72 | 76,63 | 78,25 | 00:00:00 | | 2000-03-23 | 84,38 | 3.944.600 | 85,00 | 79,00 | 81,69 | 00:00:00 | | 2000-03-24 | 82,63 | 4.638.900 | 86,56 | 80,31 | 83,75 | 00:00:00 | | 2000-03-27 | 86,81 | 4.884.100 | 88,44 | 83,19 | 83,19 | 00:00:00 | | 2000-03-28 | 84,88 | 4.020.000 | 88,00 | 83,12 | 88,00 | 00:00:00 | | 2000-03-29 | 80,44 | 6.335.100 | 86,25 | 77,87 | 84,75 | 00:00:00 | | 2000-03-30 | 76,88 | 5.546.300 | 81,50 | 74,12 | 77,25 | 00:00:00 | | 2000-03-31 | 82,81 | 5.231.300 | 83,00 | 74,75 | 78,00 | 00:00:00 | | 2000-04-03 | 77,62 | 4.140.400 | 82,94 | 75,75 | 81,94 | 00:00:00 | | 2000-04-04 | 77,09 | 9.803.600 | 81,50 | 62,87 | 78,69 | 00:00:00 | | 2000-04-05 | 83,62 | 8.509.700 | 85,94 | 72,50 | 74,73 | 00:00:00 | | 2000-04-06 | 80,81 | 4.671.700 | 85,00 | 78,38 | 83,87 | 00:00:00 | | 2000-04-07 | 81,94 | 3.306.100 | 82,94 | 79,44 | 81,62 | 00:00:00 | | 2000-04-10 | 75,38 | 4.716.100 | 82,63 | 75,19 | 82,44 | 00:00:00 | | 2000-04-11 | 77,81 | 6.481.000 | 82,12 | 70,00 | 74,75 | 00:00:00 | | 2000-04-12 | 71,94 | 5.794.700 | 80,00 | 71,75 | 78,00 | 00:00:00 | | 2000-04-13 | 69,88 | 7.816.300 | 75,75 | 68,00 | 74,00 | 00:00:00 | | 2000-04-14 | 58,12 | 8.593.900 | 69,81 | 55,00 | 68,00 | 00:00:00 | | 2000-04-17 | 64,75 | 10.288.200 | 65,25 | 53,94 | 54,62 | 00:00:00 | | 2000-04-18 | 69,50 | 6.473.100 | 70,12 | 63,50 | 67,00 | 00:00:00 | | 2000-04-19 | 66,62 | 7.338.100 | 69,88 | 64,12 | 69,88 | 00:00:00 | | 2000-04-20 | 67,56 | 4.376.600 | 67,63 | 64,50 | 66,50 | 00:00:00 | | 2000-04-24 | 63,00 | 7.275.400 | 67,00 | 59,75 | 63,31 | 00:00:00 | | 2000-04-25 | 70,37 | 6.148.200 | 70,37 | 64,06 | 64,94 | 00:00:00 | | 2000-04-26 | 65,50 | 5.235.600 | 71,12 | 65,50 | 70,69 | 00:00:00 | | 2000-04-27 | 72,62 | 6.736.600 | 73,37 | 62,12 | 63,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
