|
 Xilinx - [Ticker: XLNX] |     | | Last Trade | 94.63 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | +3.34 (+1.04%) | Open | 94.63 | | High | 94.63 | Low | 94.63 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 73.03 x 300 - 73.04 x 300 | | Former Close | 91.29 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | XLNX quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 7,698,700 | 47.94 | 48.13 | 45.19 | 46.75 | 00:00:00 | | 2000-01-04 | 7,399,600 | 45.56 | 48.50 | 45.38 | 45.69 | 00:00:00 | | 2000-01-05 | 6,607,300 | 45.00 | 45.44 | 42.00 | 44.69 | 00:00:00 | | 2000-01-06 | 8,556,600 | 43.88 | 44.00 | 40.50 | 40.81 | 00:00:00 | | 2000-01-07 | 10,617,800 | 40.94 | 45.44 | 40.75 | 45.44 | 00:00:00 | | 2000-01-10 | 7,491,800 | 47.19 | 49.12 | 46.00 | 47.75 | 00:00:00 | | 2000-01-11 | 5,816,400 | 47.87 | 48.00 | 42.75 | 43.94 | 00:00:00 | | 2000-01-12 | 5,797,100 | 44.12 | 45.69 | 42.06 | 43.94 | 00:00:00 | | 2000-01-13 | 4,712,100 | 44.86 | 45.88 | 44.00 | 45.25 | 00:00:00 | | 2000-01-14 | 9,562,000 | 47.06 | 49.00 | 47.00 | 48.19 | 00:00:00 | | 2000-01-18 | 7,998,500 | 48.75 | 50.00 | 47.50 | 48.50 | 00:00:00 | | 2000-01-19 | 8,774,800 | 47.00 | 48.00 | 44.94 | 45.81 | 00:00:00 | | 2000-01-20 | 7,347,300 | 47.31 | 48.00 | 45.69 | 46.88 | 00:00:00 | | 2000-01-21 | 6,005,500 | 47.75 | 47.81 | 47.00 | 47.44 | 00:00:00 | | 2000-01-24 | 6,624,800 | 47.94 | 48.50 | 44.25 | 44.50 | 00:00:00 | | 2000-01-25 | 5,160,300 | 45.25 | 46.63 | 43.31 | 46.50 | 00:00:00 | | 2000-01-26 | 4,204,200 | 46.94 | 47.06 | 43.56 | 43.75 | 00:00:00 | | 2000-01-27 | 6,997,800 | 44.00 | 44.50 | 41.62 | 43.75 | 00:00:00 | | 2000-01-28 | 5,973,100 | 43.63 | 45.25 | 42.56 | 43.19 | 00:00:00 | | 2000-01-31 | 5,542,300 | 43.06 | 45.81 | 42.06 | 45.75 | 00:00:00 | | 2000-02-01 | 7,631,700 | 45.88 | 48.00 | 44.00 | 47.94 | 00:00:00 | | 2000-02-02 | 11,365,600 | 48.19 | 51.50 | 48.00 | 50.75 | 00:00:00 | | 2000-02-03 | 13,538,700 | 51.88 | 58.50 | 51.88 | 57.25 | 00:00:00 | | 2000-02-04 | 7,889,600 | 56.56 | 59.38 | 56.12 | 58.06 | 00:00:00 | | 2000-02-07 | 4,867,600 | 58.50 | 60.00 | 58.50 | 60.00 | 00:00:00 | | 2000-02-08 | 4,968,800 | 60.94 | 61.56 | 57.44 | 59.69 | 00:00:00 | | 2000-02-09 | 5,546,900 | 59.56 | 59.56 | 57.31 | 57.81 | 00:00:00 | | 2000-02-10 | 3,553,700 | 57.94 | 59.38 | 57.25 | 58.69 | 00:00:00 | | 2000-02-11 | 4,897,400 | 58.75 | 58.88 | 56.62 | 56.94 | 00:00:00 | | 2000-02-14 | 6,033,700 | 56.87 | 62.00 | 56.69 | 61.94 | 00:00:00 | | 2000-02-15 | 5,961,700 | 61.25 | 63.81 | 57.94 | 61.88 | 00:00:00 | | 2000-02-16 | 5,181,600 | 63.06 | 67.75 | 61.81 | 65.25 | 00:00:00 | | 2000-02-17 | 4,523,200 | 66.62 | 69.50 | 64.63 | 69.06 | 00:00:00 | | 2000-02-18 | 6,288,400 | 68.56 | 70.06 | 66.00 | 66.19 | 00:00:00 | | 2000-02-22 | 5,432,600 | 65.62 | 68.06 | 64.19 | 67.25 | 00:00:00 | | 2000-02-23 | 54,581 | 67.75 | 69.00 | 67.38 | 68.00 | 00:00:00 | | 2000-02-24 | 5,404,900 | 69.00 | 72.38 | 68.19 | 72.13 | 00:00:00 | | 2000-02-25 | 4,654,800 | 72.81 | 74.38 | 67.88 | 69.19 | 00:00:00 | | 2000-02-28 | 4,509,800 | 68.62 | 72.13 | 64.37 | 70.25 | 00:00:00 | | 2000-02-29 | 7,445,400 | 76.25 | 81.06 | 74.56 | 79.75 | 00:00:00 | | 2000-03-01 | 99,492 | 84.00 | 84.50 | 74.50 | 74.69 | 00:00:00 | | 2000-03-02 | 8,379,700 | 82.75 | 83.87 | 75.50 | 76.94 | 00:00:00 | | 2000-03-03 | 4,172,900 | 81.75 | 85.00 | 80.00 | 83.12 | 00:00:00 | | 2000-03-06 | 3,505,500 | 83.44 | 85.69 | 80.50 | 80.87 | 00:00:00 | | 2000-03-07 | 3,850,100 | 83.38 | 84.25 | 79.00 | 82.00 | 00:00:00 | | 2000-03-08 | 4,891,000 | 83.00 | 83.06 | 75.13 | 81.81 | 00:00:00 | | 2000-03-09 | 3,585,100 | 80.69 | 82.75 | 77.25 | 82.69 | 00:00:00 | | 2000-03-10 | 4,729,800 | 81.56 | 85.88 | 81.44 | 83.31 | 00:00:00 | | 2000-03-13 | 4,561,300 | 79.30 | 81.38 | 78.00 | 79.12 | 00:00:00 | | 2000-03-14 | 7,018,000 | 80.87 | 81.75 | 71.25 | 71.33 | 00:00:00 | | 2000-03-15 | 8,510,600 | 72.50 | 74.81 | 65.56 | 69.19 | 00:00:00 | | 2000-03-16 | 11,099,100 | 72.50 | 76.00 | 65.12 | 72.31 | 00:00:00 | | 2000-03-17 | 5,943,200 | 71.50 | 75.56 | 71.50 | 75.50 | 00:00:00 | | 2000-03-20 | 6,858,600 | 78.50 | 80.06 | 73.00 | 73.37 | 00:00:00 | | 2000-03-21 | 5,772,100 | 74.50 | 77.31 | 71.50 | 77.00 | 00:00:00 | | 2000-03-22 | 5,509,100 | 78.25 | 82.72 | 76.63 | 82.63 | 00:00:00 | | 2000-03-23 | 3,944,600 | 81.69 | 85.00 | 79.00 | 84.38 | 00:00:00 | | 2000-03-24 | 4,638,900 | 83.75 | 86.56 | 80.31 | 82.63 | 00:00:00 | | 2000-03-27 | 4,884,100 | 83.19 | 88.44 | 83.19 | 86.81 | 00:00:00 | | 2000-03-28 | 4,020,000 | 88.00 | 88.00 | 83.12 | 84.88 | 00:00:00 | | 2000-03-29 | 6,335,100 | 84.75 | 86.25 | 77.87 | 80.44 | 00:00:00 | | 2000-03-30 | 5,546,300 | 77.25 | 81.50 | 74.12 | 76.88 | 00:00:00 | | 2000-03-31 | 5,231,300 | 78.00 | 83.00 | 74.75 | 82.81 | 00:00:00 | | 2000-04-03 | 4,140,400 | 81.94 | 82.94 | 75.75 | 77.62 | 00:00:00 | | 2000-04-04 | 9,803,600 | 78.69 | 81.50 | 62.87 | 77.09 | 00:00:00 | | 2000-04-05 | 8,509,700 | 74.73 | 85.94 | 72.50 | 83.62 | 00:00:00 | | 2000-04-06 | 4,671,700 | 83.87 | 85.00 | 78.38 | 80.81 | 00:00:00 | | 2000-04-07 | 3,306,100 | 81.62 | 82.94 | 79.44 | 81.94 | 00:00:00 | | 2000-04-10 | 4,716,100 | 82.44 | 82.63 | 75.19 | 75.38 | 00:00:00 | | 2000-04-11 | 6,481,000 | 74.75 | 82.12 | 70.00 | 77.81 | 00:00:00 | | 2000-04-12 | 5,794,700 | 78.00 | 80.00 | 71.75 | 71.94 | 00:00:00 | | 2000-04-13 | 7,816,300 | 74.00 | 75.75 | 68.00 | 69.88 | 00:00:00 | | 2000-04-14 | 8,593,900 | 68.00 | 69.81 | 55.00 | 58.12 | 00:00:00 | | 2000-04-17 | 10,288,200 | 54.62 | 65.25 | 53.94 | 64.75 | 00:00:00 | | 2000-04-18 | 6,473,100 | 67.00 | 70.12 | 63.50 | 69.50 | 00:00:00 | | 2000-04-19 | 7,338,100 | 69.88 | 69.88 | 64.12 | 66.62 | 00:00:00 | | 2000-04-20 | 4,376,600 | 66.50 | 67.63 | 64.50 | 67.56 | 00:00:00 | | 2000-04-24 | 7,275,400 | 63.31 | 67.00 | 59.75 | 63.00 | 00:00:00 | | 2000-04-25 | 6,148,200 | 64.94 | 70.37 | 64.06 | 70.37 | 00:00:00 | | 2000-04-26 | 5,235,600 | 70.69 | 71.12 | 65.50 | 65.50 | 00:00:00 | | 2000-04-27 | 6,736,600 | 63.19 | 73.37 | 62.12 | 72.62 | 00:00:00 | | 2000-04-28 | 5,355,100 | 73.63 | 75.00 | 71.62 | 73.25 | 00:00:00 | | 2000-05-01 | 7,358,300 | 74.87 | 75.00 | 69.75 | 71.62 | 00:00:00 | | 2000-05-02 | 6,187,600 | 72.62 | 74.00 | 66.94 | 67.19 | 00:00:00 | | 2000-05-03 | 4,701,200 | 65.75 | 68.25 | 63.50 | 66.81 | 00:00:00 | | 2000-05-04 | 4,688,200 | 66.81 | 68.56 | 63.56 | 66.75 | 00:00:00 | | 2000-05-05 | 4,912,000 | 65.69 | 69.50 | 65.62 | 68.87 | 00:00:00 | | 2000-05-08 | 4,390,600 | 66.88 | 68.00 | 64.25 | 64.44 | 00:00:00 | | 2000-05-09 | 4,770,400 | 65.22 | 65.31 | 62.00 | 62.38 | 00:00:00 | | 2000-05-10 | 8,505,300 | 60.88 | 61.31 | 55.00 | 55.75 | 00:00:00 | | 2000-05-11 | 5,858,000 | 57.25 | 61.00 | 55.00 | 59.44 | 00:00:00 | | 2000-05-12 | 3,151,900 | 61.00 | 63.94 | 59.31 | 59.75 | 00:00:00 | | 2000-05-15 | 3,881,900 | 60.25 | 64.12 | 57.00 | 64.06 | 00:00:00 | | 2000-05-16 | 4,829,900 | 65.25 | 69.00 | 64.88 | 67.75 | 00:00:00 | | 2000-05-17 | 3,979,800 | 65.12 | 69.13 | 64.25 | 66.13 | 00:00:00 | | 2000-05-18 | 3,398,800 | 66.88 | 67.75 | 63.50 | 63.88 | 00:00:00 | | 2000-05-19 | 4,222,700 | 65.38 | 65.62 | 60.19 | 61.25 | 00:00:00 | | 2000-05-22 | 5,868,700 | 61.69 | 65.62 | 58.12 | 64.94 | 00:00:00 | | 2000-05-23 | 5,015,700 | 64.67 | 66.62 | 60.75 | 61.12 | 00:00:00 | | 2000-05-24 | 7,786,600 | 60.62 | 65.62 | 57.50 | 65.44 | 00:00:00 | | 2000-05-25 | 5,731,100 | 65.00 | 69.62 | 63.88 | 67.00 | 00:00:00 | | 2000-05-26 | 3,409,700 | 67.75 | 69.13 | 65.12 | 66.88 | 00:00:00 | | 2000-05-30 | 6,922,200 | 68.50 | 75.13 | 68.06 | 75.06 | 00:00:00 | | 2000-05-31 | 8,618,500 | 76.75 | 79.44 | 75.50 | 76.12 | 00:00:00 | | 2000-06-01 | 7,720,700 | 77.50 | 82.00 | 77.12 | 81.75 | 00:00:00 | | 2000-06-02 | 109,622 | 86.39 | 89.88 | 84.94 | 88.69 | 00:00:00 | | 2000-06-05 | 5,288,700 | 87.94 | 90.19 | 84.94 | 86.75 | 00:00:00 | | 2000-06-06 | 4,491,200 | 87.19 | 89.25 | 82.75 | 82.81 | 00:00:00 | | 2000-06-07 | 3,535,700 | 83.88 | 85.75 | 81.12 | 85.69 | 00:00:00 | | 2000-06-08 | 4,028,900 | 87.81 | 88.50 | 85.62 | 85.69 | 00:00:00 | | 2000-06-09 | 42,726 | 87.81 | 89.19 | 87.00 | 89.06 | 00:00:00 | | 2000-06-12 | 4,189,000 | 90.50 | 90.75 | 85.25 | 85.50 | 00:00:00 | | 2000-06-13 | 4,718,000 | 84.50 | 92.12 | 83.50 | 92.00 | 00:00:00 | | 2000-06-14 | 5,034,100 | 91.94 | 92.62 | 87.00 | 87.06 | 00:00:00 | | 2000-06-15 | 3,757,500 | 87.56 | 88.06 | 85.06 | 86.75 | 00:00:00 | | 2000-06-16 | 4,687,700 | 90.50 | 90.50 | 84.62 | 86.00 | 00:00:00 | | 2000-06-19 | 4,570,100 | 85.94 | 91.25 | 83.88 | 90.00 | 00:00:00 | | 2000-06-20 | 5,504,600 | 91.00 | 94.75 | 90.62 | 93.00 | 00:00:00 | | 2000-06-21 | 5,265,300 | 92.69 | 97.94 | 91.38 | 97.94 | 00:00:00 | | 2000-06-22 | 7,358,400 | 98.25 | 98.31 | 88.50 | 88.81 | 00:00:00 | | 2000-06-23 | 5,648,700 | 89.81 | 95.00 | 88.06 | 90.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
