|
 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 | | 2005-04-06 | 4,813,600 | 29.72 | 29.93 | 29.11 | 29.24 | 00:00:00 | | 2005-04-07 | 4,193,200 | 29.29 | 29.80 | 29.14 | 29.79 | 00:00:00 | | 2005-04-08 | 5,458,800 | 29.77 | 30.13 | 29.62 | 29.96 | 00:00:00 | | 2005-04-11 | 3,863,800 | 29.88 | 30.02 | 29.43 | 29.54 | 00:00:00 | | 2005-04-12 | 6,220,100 | 29.44 | 29.66 | 28.62 | 29.64 | 00:00:00 | | 2005-04-13 | 8,321,400 | 29.46 | 29.47 | 29.06 | 29.20 | 00:00:00 | | 2005-04-14 | 8,821,000 | 29.30 | 29.61 | 29.05 | 29.05 | 00:00:00 | | 2005-04-15 | 11,136,800 | 28.58 | 28.90 | 28.13 | 28.35 | 00:00:00 | | 2005-04-18 | 5,804,000 | 28.22 | 28.92 | 28.22 | 28.65 | 00:00:00 | | 2005-04-19 | 6,154,200 | 29.10 | 29.34 | 28.74 | 29.08 | 00:00:00 | | 2005-04-20 | 6,034,300 | 29.11 | 29.29 | 28.33 | 28.35 | 00:00:00 | | 2005-04-21 | 9,272,400 | 28.77 | 29.55 | 28.52 | 29.44 | 00:00:00 | | 2005-04-22 | 16,720,400 | 28.15 | 28.40 | 26.82 | 27.07 | 00:00:00 | | 2005-04-25 | 6,228,800 | 27.17 | 27.39 | 26.83 | 27.01 | 00:00:00 | | 2005-04-26 | 9,731,700 | 27.02 | 27.54 | 26.64 | 26.72 | 00:00:00 | | 2005-04-27 | 4,817,600 | 26.62 | 27.21 | 26.46 | 27.03 | 00:00:00 | | 2005-04-28 | 4,792,400 | 26.81 | 27.23 | 26.76 | 26.79 | 00:00:00 | | 2005-04-29 | 6,080,500 | 27.02 | 27.16 | 26.23 | 26.94 | 00:00:00 | | 2005-05-02 | 5,150,500 | 26.96 | 27.02 | 26.47 | 26.55 | 00:00:00 | | 2005-05-03 | 6,040,000 | 26.53 | 26.80 | 26.11 | 26.33 | 00:00:00 | | 2005-05-04 | 6,633,300 | 26.54 | 26.95 | 26.39 | 26.81 | 00:00:00 | | 2005-05-05 | 4,896,700 | 26.72 | 26.99 | 26.60 | 26.93 | 00:00:00 | | 2005-05-06 | 4,252,000 | 27.12 | 27.12 | 26.75 | 26.92 | 00:00:00 | | 2005-05-09 | 5,553,300 | 26.85 | 27.15 | 26.72 | 26.85 | 00:00:00 | | 2005-05-10 | 4,685,500 | 26.71 | 26.98 | 26.40 | 26.63 | 00:00:00 | | 2005-05-11 | 10,151,400 | 26.67 | 26.85 | 25.83 | 26.13 | 00:00:00 | | 2005-05-12 | 7,196,100 | 26.23 | 26.55 | 25.97 | 26.12 | 00:00:00 | | 2005-05-13 | 7,469,800 | 26.47 | 27.21 | 26.20 | 26.83 | 00:00:00 | | 2005-05-16 | 3,913,400 | 26.93 | 27.14 | 26.77 | 27.05 | 00:00:00 | | 2005-05-17 | 4,792,900 | 26.90 | 26.99 | 26.54 | 26.89 | 00:00:00 | | 2005-05-18 | 6,589,600 | 26.89 | 27.53 | 26.62 | 27.45 | 00:00:00 | | 2005-05-19 | 6,974,100 | 27.57 | 28.19 | 27.48 | 27.71 | 00:00:00 | | 2005-05-20 | 7,210,000 | 27.79 | 28.36 | 27.56 | 28.36 | 00:00:00 | | 2005-05-23 | 8,529,100 | 28.30 | 28.67 | 27.99 | 28.25 | 00:00:00 | | 2005-05-24 | 5,486,500 | 28.25 | 28.43 | 28.00 | 28.43 | 00:00:00 | | 2005-05-25 | 4,156,800 | 27.81 | 28.20 | 27.75 | 28.00 | 00:00:00 | | 2005-05-26 | 5,487,400 | 28.12 | 28.70 | 28.12 | 28.50 | 00:00:00 | | 2005-05-27 | 3,221,400 | 28.45 | 28.49 | 27.89 | 28.13 | 00:00:00 | | 2005-05-31 | 5,794,300 | 28.16 | 28.37 | 27.75 | 27.77 | 00:00:00 | | 2005-06-01 | 5,596,700 | 27.83 | 28.25 | 27.65 | 28.14 | 00:00:00 | | 2005-06-02 | 5,409,900 | 28.09 | 28.82 | 28.01 | 28.80 | 00:00:00 | | 2005-06-03 | 4,067,500 | 28.86 | 28.94 | 28.20 | 28.22 | 00:00:00 | | 2005-06-06 | 3,920,100 | 28.20 | 28.43 | 28.01 | 28.31 | 00:00:00 | | 2005-06-07 | 6,419,600 | 28.38 | 28.93 | 27.79 | 27.83 | 00:00:00 | | 2005-06-08 | 7,153,100 | 28.10 | 28.31 | 27.83 | 28.08 | 00:00:00 | | 2005-06-09 | 11,797,500 | 27.01 | 27.66 | 26.77 | 27.64 | 00:00:00 | | 2005-06-10 | 7,455,000 | 27.44 | 27.52 | 26.72 | 26.79 | 00:00:00 | | 2005-06-13 | 5,659,300 | 26.79 | 27.25 | 26.71 | 26.88 | 00:00:00 | | 2005-06-14 | 4,800,100 | 26.89 | 27.10 | 26.36 | 26.48 | 00:00:00 | | 2005-06-15 | 11,051,000 | 26.62 | 26.69 | 25.97 | 26.39 | 00:00:00 | | 2005-06-16 | 6,574,000 | 26.42 | 26.90 | 26.32 | 26.65 | 00:00:00 | | 2005-06-17 | 5,974,100 | 26.94 | 26.99 | 26.35 | 26.50 | 00:00:00 | | 2005-06-20 | 5,230,300 | 26.34 | 26.70 | 26.25 | 26.37 | 00:00:00 | | 2005-06-21 | 5,685,900 | 26.28 | 26.65 | 26.20 | 26.59 | 00:00:00 | | 2005-06-22 | 7,234,900 | 26.65 | 26.86 | 26.50 | 26.63 | 00:00:00 | | 2005-06-23 | 14,013,700 | 26.66 | 26.84 | 26.20 | 26.22 | 00:00:00 | | 2005-06-24 | 6,867,600 | 26.25 | 26.32 | 25.92 | 26.06 | 00:00:00 | | 2005-06-27 | 6,541,000 | 26.03 | 26.24 | 25.45 | 25.66 | 00:00:00 | | 2005-06-28 | 5,585,200 | 25.75 | 25.91 | 25.56 | 25.63 | 00:00:00 | | 2005-06-29 | 4,468,500 | 25.70 | 25.72 | 25.28 | 25.53 | 00:00:00 | | 2005-06-30 | 4,658,100 | 25.55 | 25.79 | 25.43 | 25.50 | 00:00:00 | | 2005-07-01 | 2,960,300 | 25.65 | 25.71 | 25.22 | 25.48 | 00:00:00 | | 2005-07-05 | 4,960,100 | 25.33 | 25.94 | 25.25 | 25.68 | 00:00:00 | | 2005-07-06 | 9,755,100 | 25.61 | 26.76 | 25.55 | 26.46 | 00:00:00 | | 2005-07-07 | 7,464,400 | 26.25 | 26.80 | 26.17 | 26.74 | 00:00:00 | | 2005-07-08 | 7,638,800 | 26.67 | 27.49 | 26.59 | 27.46 | 00:00:00 | | 2005-07-11 | 7,112,200 | 27.64 | 28.00 | 27.48 | 27.86 | 00:00:00 | | 2005-07-12 | 4,364,600 | 27.80 | 28.03 | 27.56 | 27.79 | 00:00:00 | | 2005-07-13 | 3,724,700 | 27.91 | 28.18 | 27.71 | 27.99 | 00:00:00 | | 2005-07-14 | 6,165,600 | 28.20 | 28.25 | 27.68 | 27.90 | 00:00:00 | | 2005-07-15 | 4,835,600 | 27.97 | 28.00 | 27.49 | 27.73 | 00:00:00 | | 2005-07-18 | 4,900,000 | 27.64 | 27.64 | 27.38 | 27.49 | 00:00:00 | | 2005-07-19 | 4,031,200 | 27.63 | 27.92 | 27.21 | 27.88 | 00:00:00 | | 2005-07-20 | 6,116,600 | 27.51 | 28.10 | 27.38 | 28.10 | 00:00:00 | | 2005-07-21 | 9,790,900 | 27.83 | 27.90 | 26.77 | 27.00 | 00:00:00 | | 2005-07-22 | 12,136,400 | 27.60 | 28.74 | 27.56 | 28.35 | 00:00:00 | | 2005-07-25 | 5,553,000 | 28.23 | 29.01 | 28.18 | 28.67 | 00:00:00 | | 2005-07-26 | 6,203,200 | 28.84 | 29.16 | 28.66 | 29.09 | 00:00:00 | | 2005-07-27 | 5,277,000 | 28.94 | 29.13 | 28.59 | 28.92 | 00:00:00 | | 2005-07-28 | 3,286,600 | 28.86 | 28.99 | 28.63 | 28.97 | 00:00:00 | | 2005-07-29 | 4,391,900 | 28.91 | 29.19 | 28.35 | 28.35 | 00:00:00 | | 2005-08-01 | 3,988,400 | 28.40 | 28.60 | 28.07 | 28.13 | 00:00:00 | | 2005-08-02 | 4,495,400 | 28.25 | 29.09 | 28.25 | 28.96 | 00:00:00 | | 2005-08-03 | 3,536,100 | 28.66 | 28.88 | 28.55 | 28.67 | 00:00:00 | | 2005-08-04 | 3,084,400 | 28.50 | 28.61 | 27.88 | 27.91 | 00:00:00 | | 2005-08-05 | 2,805,000 | 27.81 | 28.07 | 27.58 | 27.82 | 00:00:00 | | 2005-08-08 | 3,025,100 | 27.87 | 28.02 | 27.46 | 27.49 | 00:00:00 | | 2005-08-09 | 2,745,100 | 27.72 | 27.82 | 27.43 | 27.49 | 00:00:00 | | 2005-08-10 | 4,129,700 | 27.63 | 27.89 | 27.34 | 27.37 | 00:00:00 | | 2005-08-11 | 4,418,200 | 27.36 | 27.73 | 27.21 | 27.44 | 00:00:00 | | 2005-08-12 | 5,496,300 | 27.25 | 27.34 | 26.80 | 27.00 | 00:00:00 | | 2005-08-15 | 3,258,000 | 26.78 | 27.11 | 26.72 | 26.94 | 00:00:00 | | 2005-08-16 | 4,009,500 | 26.93 | 26.96 | 26.53 | 26.67 | 00:00:00 | | 2005-08-17 | 2,573,600 | 26.59 | 26.90 | 26.55 | 26.70 | 00:00:00 | | 2005-08-18 | 3,280,300 | 26.63 | 27.10 | 26.55 | 26.84 | 00:00:00 | | 2005-08-19 | 3,991,900 | 26.85 | 27.20 | 26.63 | 26.96 | 00:00:00 | | 2005-08-22 | 3,801,100 | 27.13 | 27.35 | 26.83 | 27.11 | 00:00:00 | | 2005-08-23 | 4,257,000 | 27.11 | 27.58 | 27.06 | 27.42 | 00:00:00 | | 2005-08-24 | 5,016,300 | 27.39 | 27.90 | 27.16 | 27.19 | 00:00:00 | | 2005-08-25 | 2,402,500 | 27.23 | 27.42 | 27.05 | 27.26 | 00:00:00 | | 2005-08-26 | 2,193,300 | 27.16 | 27.24 | 26.78 | 26.87 | 00:00:00 | | 2005-08-29 | 3,311,300 | 26.75 | 27.63 | 26.74 | 27.57 | 00:00:00 | | 2005-08-30 | 3,149,100 | 27.45 | 27.61 | 27.16 | 27.60 | 00:00:00 | | 2005-08-31 | 3,745,000 | 27.65 | 28.09 | 27.40 | 28.08 | 00:00:00 | | 2005-09-01 | 4,395,100 | 27.90 | 28.09 | 27.60 | 27.84 | 00:00:00 | | 2005-09-02 | 2,682,200 | 27.84 | 28.08 | 27.60 | 27.65 | 00:00:00 | | 2005-09-06 | 3,237,500 | 27.75 | 28.38 | 27.70 | 28.37 | 00:00:00 | | 2005-09-07 | 6,982,900 | 28.02 | 28.46 | 27.73 | 28.44 | 00:00:00 | | 2005-09-08 | 5,255,100 | 28.23 | 28.50 | 27.99 | 28.12 | 00:00:00 | | 2005-09-09 | 4,755,100 | 28.16 | 28.27 | 27.94 | 28.05 | 00:00:00 | | 2005-09-12 | 2,667,600 | 28.16 | 28.47 | 28.05 | 28.17 | 00:00:00 | | 2005-09-13 | 3,317,500 | 28.39 | 28.39 | 27.87 | 27.89 | 00:00:00 | | 2005-09-14 | 3,221,400 | 27.84 | 28.17 | 27.42 | 27.52 | 00:00:00 | | 2005-09-15 | 4,056,800 | 27.53 | 27.74 | 27.19 | 27.45 | 00:00:00 | | 2005-09-16 | 4,803,500 | 27.44 | 27.65 | 27.39 | 27.57 | 00:00:00 | | 2005-09-19 | 4,505,500 | 27.52 | 27.57 | 26.73 | 26.92 | 00:00:00 | | 2005-09-20 | 4,586,800 | 27.00 | 27.39 | 26.70 | 26.80 | 00:00:00 | | 2005-09-21 | 5,192,700 | 26.91 | 26.92 | 26.11 | 26.18 | 00:00:00 | | 2005-09-22 | 5,172,800 | 26.25 | 26.80 | 26.20 | 26.57 | 00:00:00 | | 2005-09-23 | 4,393,500 | 26.58 | 26.90 | 26.23 | 26.78 | 00:00:00 | | 2005-09-26 | 4,341,800 | 27.00 | 27.23 | 26.76 | 27.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
