|
 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 | | 2007-03-05 | 10,589,400 | 25.24 | 25.48 | 24.68 | 24.78 | 00:00:00 | | 2007-03-06 | 7,747,400 | 25.39 | 25.43 | 25.04 | 25.17 | 00:00:00 | | 2007-03-07 | 6,071,300 | 25.05 | 25.27 | 24.81 | 25.06 | 00:00:00 | | 2007-03-08 | 6,349,200 | 25.30 | 25.45 | 25.11 | 25.17 | 00:00:00 | | 2007-03-09 | 6,329,300 | 25.39 | 25.75 | 25.31 | 25.65 | 00:00:00 | | 2007-03-12 | 8,744,000 | 25.85 | 26.37 | 25.72 | 26.15 | 00:00:00 | | 2007-03-13 | 9,777,800 | 25.98 | 26.60 | 25.68 | 25.68 | 00:00:00 | | 2007-03-14 | 8,193,100 | 25.69 | 25.85 | 25.26 | 25.74 | 00:00:00 | | 2007-03-15 | 4,675,300 | 25.84 | 25.93 | 25.66 | 25.78 | 00:00:00 | | 2007-03-16 | 5,573,800 | 25.73 | 25.85 | 25.33 | 25.55 | 00:00:00 | | 2007-03-19 | 4,299,000 | 25.71 | 25.84 | 25.32 | 25.48 | 00:00:00 | | 2007-03-20 | 6,874,000 | 25.42 | 25.91 | 25.35 | 25.83 | 00:00:00 | | 2007-03-21 | 9,539,000 | 25.76 | 26.61 | 25.75 | 26.60 | 00:00:00 | | 2007-03-22 | 4,660,700 | 26.61 | 26.85 | 26.24 | 26.40 | 00:00:00 | | 2007-03-23 | 8,524,300 | 26.27 | 26.89 | 26.27 | 26.53 | 00:00:00 | | 2007-03-26 | 5,284,100 | 26.60 | 26.67 | 26.00 | 26.30 | 00:00:00 | | 2007-03-27 | 4,192,000 | 26.14 | 26.35 | 25.88 | 25.98 | 00:00:00 | | 2007-03-28 | 5,126,600 | 25.69 | 25.86 | 25.48 | 25.63 | 00:00:00 | | 2007-03-29 | 7,599,100 | 25.73 | 25.86 | 25.06 | 25.53 | 00:00:00 | | 2007-03-30 | 4,897,300 | 25.61 | 25.87 | 25.49 | 25.73 | 00:00:00 | | 2007-04-02 | 4,521,400 | 25.63 | 25.92 | 25.36 | 25.65 | 00:00:00 | | 2007-04-03 | 4,708,400 | 25.79 | 26.18 | 25.68 | 25.92 | 00:00:00 | | 2007-04-04 | 3,336,700 | 25.94 | 26.06 | 25.76 | 26.00 | 00:00:00 | | 2007-04-05 | 2,309,800 | 25.95 | 26.11 | 25.88 | 26.03 | 00:00:00 | | 2007-04-09 | 5,523,100 | 25.95 | 26.14 | 25.62 | 25.96 | 00:00:00 | | 2007-04-10 | 3,917,100 | 25.89 | 26.17 | 25.82 | 26.14 | 00:00:00 | | 2007-04-11 | 4,682,200 | 26.09 | 26.19 | 25.59 | 25.67 | 00:00:00 | | 2007-04-12 | 3,866,800 | 25.73 | 26.04 | 25.53 | 25.89 | 00:00:00 | | 2007-04-13 | 5,487,700 | 25.86 | 26.24 | 25.65 | 26.19 | 00:00:00 | | 2007-04-16 | 4,651,900 | 26.19 | 26.33 | 25.79 | 26.30 | 00:00:00 | | 2007-04-17 | 3,404,400 | 26.25 | 26.37 | 25.99 | 26.29 | 00:00:00 | | 2007-04-18 | 11,950,800 | 26.37 | 27.41 | 26.29 | 27.10 | 00:00:00 | | 2007-04-19 | 8,928,800 | 26.87 | 27.61 | 26.81 | 27.31 | 00:00:00 | | 2007-04-20 | 8,010,200 | 27.78 | 27.78 | 26.84 | 27.16 | 00:00:00 | | 2007-04-23 | 3,494,500 | 27.18 | 27.19 | 26.79 | 27.01 | 00:00:00 | | 2007-04-24 | 10,437,100 | 27.54 | 28.39 | 27.46 | 28.34 | 00:00:00 | | 2007-04-25 | 12,568,900 | 28.25 | 29.31 | 27.99 | 29.20 | 00:00:00 | | 2007-04-26 | 14,924,000 | 30.00 | 30.50 | 29.57 | 30.18 | 00:00:00 | | 2007-04-27 | 6,523,800 | 29.93 | 30.00 | 29.34 | 29.60 | 00:00:00 | | 2007-04-30 | 13,498,700 | 29.51 | 29.92 | 29.39 | 29.48 | 00:00:00 | | 2007-05-01 | 7,797,800 | 29.74 | 29.74 | 29.11 | 29.53 | 00:00:00 | | 2007-05-02 | 6,243,600 | 29.74 | 30.08 | 29.52 | 29.90 | 00:00:00 | | 2007-05-03 | 4,339,200 | 29.98 | 29.99 | 29.56 | 29.63 | 00:00:00 | | 2007-05-04 | 3,267,100 | 29.86 | 29.99 | 29.63 | 29.92 | 00:00:00 | | 2007-05-07 | 2,571,200 | 30.00 | 30.06 | 29.61 | 29.67 | 00:00:00 | | 2007-05-08 | 3,246,500 | 29.56 | 29.89 | 29.33 | 29.82 | 00:00:00 | | 2007-05-09 | 4,797,900 | 29.61 | 30.18 | 29.45 | 30.09 | 00:00:00 | | 2007-05-10 | 6,294,300 | 30.07 | 30.24 | 29.51 | 29.65 | 00:00:00 | | 2007-05-11 | 3,282,300 | 29.88 | 30.09 | 29.57 | 29.95 | 00:00:00 | | 2007-05-14 | 7,682,800 | 30.08 | 30.36 | 29.88 | 30.01 | 00:00:00 | | 2007-05-15 | 7,295,200 | 29.91 | 30.34 | 29.65 | 29.94 | 00:00:00 | | 2007-05-16 | 4,847,500 | 29.92 | 30.03 | 29.60 | 29.80 | 00:00:00 | | 2007-05-17 | 3,561,700 | 29.82 | 29.88 | 29.30 | 29.42 | 00:00:00 | | 2007-05-18 | 6,151,000 | 29.55 | 29.79 | 28.75 | 29.26 | 00:00:00 | | 2007-05-21 | 4,557,600 | 29.24 | 29.58 | 28.89 | 29.05 | 00:00:00 | | 2007-05-22 | 4,078,100 | 29.02 | 29.47 | 28.73 | 29.24 | 00:00:00 | | 2007-05-23 | 8,052,900 | 29.00 | 29.16 | 28.51 | 28.70 | 00:00:00 | | 2007-05-24 | 6,280,400 | 28.74 | 28.82 | 27.92 | 28.00 | 00:00:00 | | 2007-05-25 | 5,643,600 | 27.80 | 28.20 | 27.67 | 27.84 | 00:00:00 | | 2007-05-29 | 5,061,600 | 27.86 | 28.33 | 27.77 | 28.07 | 00:00:00 | | 2007-05-30 | 5,266,100 | 27.95 | 28.12 | 27.70 | 28.12 | 00:00:00 | | 2007-05-31 | 6,967,800 | 28.21 | 28.52 | 28.20 | 28.48 | 00:00:00 | | 2007-06-01 | 4,075,300 | 28.54 | 28.79 | 28.05 | 28.08 | 00:00:00 | | 2007-06-04 | 4,664,800 | 27.85 | 28.48 | 27.85 | 28.17 | 00:00:00 | | 2007-06-05 | 6,834,300 | 28.16 | 28.20 | 27.67 | 27.93 | 00:00:00 | | 2007-06-06 | 6,061,300 | 28.02 | 28.57 | 27.90 | 27.90 | 00:00:00 | | 2007-06-07 | 5,900,100 | 27.90 | 28.12 | 27.47 | 27.47 | 00:00:00 | | 2007-06-08 | 7,608,100 | 27.20 | 27.56 | 27.00 | 27.53 | 00:00:00 | | 2007-06-11 | 3,921,000 | 27.53 | 27.89 | 27.24 | 27.33 | 00:00:00 | | 2007-06-12 | 6,681,900 | 27.34 | 27.35 | 26.95 | 27.06 | 00:00:00 | | 2007-06-13 | 4,990,100 | 27.14 | 27.43 | 26.97 | 27.40 | 00:00:00 | | 2007-06-14 | 4,375,800 | 27.35 | 27.65 | 27.32 | 27.50 | 00:00:00 | | 2007-06-15 | 14,301,800 | 27.78 | 27.79 | 27.44 | 27.52 | 00:00:00 | | 2007-06-18 | 3,840,000 | 27.42 | 27.74 | 27.33 | 27.52 | 00:00:00 | | 2007-06-19 | 6,358,400 | 27.37 | 27.41 | 26.99 | 27.00 | 00:00:00 | | 2007-06-20 | 5,635,100 | 27.01 | 27.45 | 26.99 | 27.08 | 00:00:00 | | 2007-06-21 | 6,374,700 | 27.06 | 28.00 | 27.04 | 27.79 | 00:00:00 | | 2007-06-22 | 8,869,400 | 27.47 | 27.57 | 26.92 | 27.00 | 00:00:00 | | 2007-06-25 | 6,026,800 | 26.86 | 27.15 | 26.50 | 26.68 | 00:00:00 | | 2007-06-26 | 5,920,600 | 26.90 | 26.90 | 26.31 | 26.55 | 00:00:00 | | 2007-06-27 | 5,041,700 | 26.43 | 27.19 | 26.41 | 27.15 | 00:00:00 | | 2007-06-28 | 5,206,400 | 27.06 | 27.17 | 26.88 | 26.95 | 00:00:00 | | 2007-06-29 | 4,264,600 | 27.03 | 27.14 | 26.64 | 26.77 | 00:00:00 | | 2007-07-02 | 2,983,100 | 26.83 | 27.24 | 26.81 | 26.97 | 00:00:00 | | 2007-07-03 | 2,874,700 | 26.92 | 27.06 | 26.68 | 26.70 | 00:00:00 | | 2007-07-05 | 6,213,300 | 26.75 | 27.41 | 26.75 | 27.23 | 00:00:00 | | 2007-07-06 | 4,247,200 | 27.20 | 27.60 | 27.05 | 27.51 | 00:00:00 | | 2007-07-09 | 8,127,800 | 27.99 | 28.22 | 27.84 | 27.87 | 00:00:00 | | 2007-07-10 | 6,147,100 | 27.70 | 27.82 | 27.39 | 27.41 | 00:00:00 | | 2007-07-11 | 4,337,600 | 27.40 | 27.62 | 27.26 | 27.56 | 00:00:00 | | 2007-07-12 | 5,055,500 | 27.57 | 28.33 | 27.53 | 28.32 | 00:00:00 | | 2007-07-13 | 3,620,500 | 28.18 | 28.31 | 27.87 | 28.10 | 00:00:00 | | 2007-07-16 | 2,683,700 | 28.03 | 28.10 | 27.79 | 28.00 | 00:00:00 | | 2007-07-17 | 8,204,900 | 28.05 | 29.00 | 28.03 | 28.56 | 00:00:00 | | 2007-07-18 | 6,373,000 | 28.47 | 28.49 | 27.95 | 28.31 | 00:00:00 | | 2007-07-19 | 9,057,600 | 28.71 | 28.91 | 27.92 | 28.70 | 00:00:00 | | 2007-07-20 | 15,846,300 | 27.69 | 28.15 | 27.00 | 27.26 | 00:00:00 | | 2007-07-23 | 8,261,000 | 27.44 | 27.47 | 26.67 | 26.72 | 00:00:00 | | 2007-07-24 | 7,342,900 | 26.70 | 27.04 | 26.50 | 26.58 | 00:00:00 | | 2007-07-25 | 12,618,400 | 26.73 | 26.80 | 25.59 | 25.85 | 00:00:00 | | 2007-07-26 | 10,426,600 | 25.69 | 25.82 | 25.05 | 25.46 | 00:00:00 | | 2007-07-27 | 7,191,600 | 25.42 | 25.92 | 25.04 | 25.06 | 00:00:00 | | 2007-07-30 | 6,445,900 | 25.06 | 25.57 | 25.00 | 25.48 | 00:00:00 | | 2007-07-31 | 7,373,100 | 25.59 | 25.74 | 24.99 | 25.00 | 00:00:00 | | 2007-08-01 | 7,381,100 | 24.85 | 25.23 | 24.44 | 25.19 | 00:00:00 | | 2007-08-02 | 6,488,500 | 25.14 | 25.38 | 24.98 | 25.32 | 00:00:00 | | 2007-08-03 | 7,932,400 | 25.33 | 25.36 | 24.32 | 24.35 | 00:00:00 | | 2007-08-06 | 6,464,100 | 24.54 | 24.67 | 24.02 | 24.67 | 00:00:00 | | 2007-08-07 | 8,279,600 | 24.48 | 24.99 | 24.13 | 24.82 | 00:00:00 | | 2007-08-08 | 8,914,500 | 25.06 | 25.94 | 25.03 | 25.43 | 00:00:00 | | 2007-08-09 | 8,253,700 | 25.08 | 26.21 | 25.05 | 25.43 | 00:00:00 | | 2007-08-10 | 8,275,900 | 25.28 | 26.61 | 25.20 | 25.89 | 00:00:00 | | 2007-08-13 | 4,803,100 | 25.88 | 25.98 | 25.22 | 25.37 | 00:00:00 | | 2007-08-14 | 4,793,200 | 25.49 | 25.70 | 24.62 | 24.63 | 00:00:00 | | 2007-08-15 | 8,723,000 | 24.55 | 25.11 | 24.25 | 24.34 | 00:00:00 | | 2007-08-16 | 7,836,500 | 24.25 | 24.58 | 23.81 | 24.35 | 00:00:00 | | 2007-08-17 | 6,828,700 | 24.75 | 25.00 | 24.25 | 24.46 | 00:00:00 | | 2007-08-20 | 3,768,900 | 24.42 | 24.67 | 24.11 | 24.54 | 00:00:00 | | 2007-08-21 | 4,931,100 | 24.45 | 25.06 | 24.45 | 24.84 | 00:00:00 | | 2007-08-22 | 5,856,900 | 24.99 | 25.78 | 24.92 | 25.78 | 00:00:00 | | 2007-08-23 | 3,879,700 | 25.73 | 25.79 | 25.14 | 25.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
