|
 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 | | 2008-08-06 | 6,026,800 | 25.45 | 25.98 | 25.20 | 25.80 | 00:00:00 | | 2008-08-07 | 6,904,000 | 25.79 | 26.48 | 25.50 | 26.04 | 00:00:00 | | 2008-08-08 | 4,610,200 | 26.00 | 26.52 | 25.79 | 26.42 | 00:00:00 | | 2008-08-11 | 8,367,800 | 26.30 | 27.53 | 26.28 | 27.15 | 00:00:00 | | 2008-08-12 | 8,258,500 | 27.00 | 27.64 | 26.95 | 27.55 | 00:00:00 | | 2008-08-13 | 8,160,000 | 27.41 | 27.74 | 26.80 | 27.25 | 00:00:00 | | 2008-08-14 | 4,474,200 | 26.86 | 27.66 | 26.77 | 27.51 | 00:00:00 | | 2008-08-15 | 4,789,100 | 27.50 | 27.60 | 26.99 | 27.06 | 00:00:00 | | 2008-08-18 | 5,958,800 | 27.16 | 27.25 | 26.62 | 26.88 | 00:00:00 | | 2008-08-19 | 4,114,000 | 26.90 | 26.94 | 26.26 | 26.38 | 00:00:00 | | 2008-08-20 | 4,359,700 | 26.65 | 26.78 | 26.19 | 26.36 | 00:00:00 | | 2008-08-21 | 5,307,800 | 26.31 | 26.43 | 25.96 | 26.29 | 00:00:00 | | 2008-08-22 | 3,337,800 | 26.34 | 26.61 | 26.21 | 26.51 | 00:00:00 | | 2008-08-25 | 3,609,100 | 26.51 | 26.59 | 26.12 | 26.23 | 00:00:00 | | 2008-08-26 | 3,270,200 | 26.30 | 26.35 | 26.02 | 26.16 | 00:00:00 | | 2008-08-27 | 4,231,400 | 26.17 | 26.71 | 26.03 | 26.47 | 00:00:00 | | 2008-08-28 | 3,961,800 | 26.65 | 26.81 | 26.48 | 26.66 | 00:00:00 | | 2008-08-29 | 5,147,000 | 26.36 | 26.49 | 25.73 | 25.98 | 00:00:00 | | 2008-09-02 | 6,458,300 | 26.45 | 26.62 | 25.52 | 25.56 | 00:00:00 | | 2008-09-03 | 10,261,800 | 25.45 | 25.52 | 24.46 | 24.62 | 00:00:00 | | 2008-09-04 | 13,311,500 | 24.20 | 24.30 | 23.29 | 23.38 | 00:00:00 | | 2008-09-05 | 7,697,500 | 23.37 | 24.12 | 23.29 | 23.94 | 00:00:00 | | 2008-09-08 | 9,955,000 | 24.12 | 24.28 | 23.68 | 23.94 | 00:00:00 | | 2008-09-09 | 10,326,700 | 24.13 | 24.18 | 22.83 | 23.03 | 00:00:00 | | 2008-09-10 | 6,342,700 | 23.40 | 23.42 | 23.02 | 23.07 | 00:00:00 | | 2008-09-11 | 10,002,500 | 22.92 | 23.22 | 22.54 | 23.03 | 00:00:00 | | 2008-09-12 | 9,597,700 | 22.92 | 23.22 | 22.40 | 22.94 | 00:00:00 | | 2008-09-15 | 8,368,300 | 22.45 | 23.30 | 22.30 | 22.48 | 00:00:00 | | 2008-09-16 | 11,775,300 | 22.68 | 23.49 | 22.07 | 23.11 | 00:00:00 | | 2008-09-17 | 10,027,900 | 22.71 | 23.49 | 22.27 | 22.59 | 00:00:00 | | 2008-09-18 | 12,406,800 | 23.09 | 24.57 | 22.22 | 23.96 | 00:00:00 | | 2008-09-19 | 12,760,400 | 24.68 | 25.48 | 23.55 | 24.05 | 00:00:00 | | 2008-09-22 | 9,592,700 | 23.96 | 24.10 | 22.91 | 23.02 | 00:00:00 | | 2008-09-23 | 6,066,300 | 23.14 | 23.57 | 22.62 | 22.99 | 00:00:00 | | 2008-09-24 | 5,206,700 | 23.20 | 23.52 | 22.68 | 23.14 | 00:00:00 | | 2008-09-25 | 5,644,000 | 23.40 | 23.90 | 23.07 | 23.57 | 00:00:00 | | 2008-09-26 | 6,170,600 | 22.99 | 24.10 | 22.99 | 23.98 | 00:00:00 | | 2008-09-29 | 11,280,500 | 23.83 | 24.28 | 22.56 | 22.80 | 00:00:00 | | 2008-09-30 | 7,719,300 | 23.25 | 23.54 | 22.55 | 23.45 | 00:00:00 | | 2008-10-01 | 5,972,900 | 23.19 | 23.51 | 22.80 | 23.26 | 00:00:00 | | 2008-10-02 | 7,636,400 | 23.19 | 23.19 | 22.01 | 22.06 | 00:00:00 | | 2008-10-03 | 7,919,400 | 22.32 | 23.03 | 21.98 | 22.02 | 00:00:00 | | 2008-10-06 | 11,910,400 | 21.73 | 21.81 | 20.63 | 21.62 | 00:00:00 | | 2008-10-07 | 9,694,500 | 21.61 | 22.09 | 20.52 | 20.53 | 00:00:00 | | 2008-10-08 | 18,564,600 | 20.39 | 21.68 | 19.46 | 19.48 | 00:00:00 | | 2008-10-09 | 16,261,700 | 19.63 | 20.38 | 19.08 | 19.23 | 00:00:00 | | 2008-10-10 | 14,367,800 | 18.29 | 20.18 | 18.29 | 19.29 | 00:00:00 | | 2008-10-13 | 9,794,900 | 19.95 | 21.43 | 19.56 | 21.39 | 00:00:00 | | 2008-10-14 | 11,719,900 | 21.95 | 22.01 | 20.43 | 20.93 | 00:00:00 | | 2008-10-15 | 13,641,000 | 21.16 | 21.82 | 19.38 | 19.49 | 00:00:00 | | 2008-10-16 | 15,450,900 | 19.89 | 21.33 | 18.89 | 21.10 | 00:00:00 | | 2008-10-17 | 11,307,700 | 21.42 | 21.71 | 20.37 | 20.49 | 00:00:00 | | 2008-10-20 | 6,915,600 | 20.63 | 21.18 | 20.51 | 21.10 | 00:00:00 | | 2008-10-21 | 5,842,000 | 20.96 | 21.10 | 20.31 | 20.40 | 00:00:00 | | 2008-10-22 | 10,718,200 | 20.40 | 20.53 | 18.73 | 19.10 | 00:00:00 | | 2008-10-23 | 11,017,600 | 19.18 | 19.35 | 17.70 | 18.51 | 00:00:00 | | 2008-10-24 | 8,882,800 | 17.40 | 18.62 | 16.56 | 18.06 | 00:00:00 | | 2008-10-27 | 11,919,600 | 17.67 | 18.20 | 17.30 | 17.34 | 00:00:00 | | 2008-10-28 | 10,161,100 | 17.81 | 19.09 | 17.29 | 19.02 | 00:00:00 | | 2008-10-29 | 11,267,100 | 18.67 | 18.73 | 17.98 | 18.15 | 00:00:00 | | 2008-10-30 | 12,786,400 | 18.28 | 19.02 | 17.64 | 18.78 | 00:00:00 | | 2008-10-31 | 9,255,000 | 18.56 | 18.99 | 18.15 | 18.42 | 00:00:00 | | 2008-11-03 | 8,065,900 | 18.41 | 18.46 | 17.49 | 17.62 | 00:00:00 | | 2008-11-04 | 8,679,900 | 18.12 | 18.17 | 17.65 | 17.94 | 00:00:00 | | 2008-11-05 | 8,057,400 | 17.76 | 18.07 | 17.48 | 17.49 | 00:00:00 | | 2008-11-06 | 8,945,900 | 17.15 | 17.35 | 16.34 | 16.44 | 00:00:00 | | 2008-11-07 | 10,586,500 | 16.73 | 16.85 | 16.21 | 16.76 | 00:00:00 | | 2008-11-10 | 5,898,800 | 17.14 | 17.23 | 16.38 | 16.50 | 00:00:00 | | 2008-11-11 | 6,959,300 | 16.33 | 16.68 | 15.87 | 16.02 | 00:00:00 | | 2008-11-12 | 6,289,200 | 16.02 | 16.17 | 15.61 | 15.65 | 00:00:00 | | 2008-11-13 | 12,718,100 | 15.67 | 16.58 | 15.15 | 16.55 | 00:00:00 | | 2008-11-14 | 10,404,100 | 16.33 | 16.62 | 15.73 | 15.95 | 00:00:00 | | 2008-11-17 | 7,766,300 | 15.74 | 16.24 | 15.67 | 15.79 | 00:00:00 | | 2008-11-18 | 11,442,000 | 15.72 | 16.04 | 15.35 | 15.91 | 00:00:00 | | 2008-11-19 | 7,902,600 | 15.99 | 16.17 | 14.65 | 14.67 | 00:00:00 | | 2008-11-20 | 13,194,200 | 14.62 | 15.38 | 14.36 | 14.61 | 00:00:00 | | 2008-11-21 | 11,671,800 | 14.81 | 15.30 | 14.28 | 15.30 | 00:00:00 | | 2008-11-24 | 10,625,300 | 15.42 | 16.58 | 15.07 | 16.45 | 00:00:00 | | 2008-11-25 | 8,626,500 | 16.57 | 16.66 | 15.54 | 15.77 | 00:00:00 | | 2008-11-26 | 7,112,800 | 15.66 | 16.67 | 15.61 | 16.63 | 00:00:00 | | 2008-11-28 | 1,763,700 | 16.55 | 16.65 | 16.16 | 16.36 | 00:00:00 | | 2008-12-01 | 6,876,000 | 15.61 | 15.90 | 15.02 | 15.03 | 00:00:00 | | 2008-12-02 | 6,602,100 | 15.20 | 15.46 | 14.91 | 15.31 | 00:00:00 | | 2008-12-03 | 11,966,800 | 15.12 | 16.78 | 15.04 | 16.77 | 00:00:00 | | 2008-12-04 | 9,504,700 | 16.43 | 16.55 | 15.26 | 15.44 | 00:00:00 | | 2008-12-05 | 8,499,200 | 15.28 | 15.75 | 14.78 | 15.74 | 00:00:00 | | 2008-12-08 | 9,227,900 | 16.01 | 16.27 | 15.44 | 16.17 | 00:00:00 | | 2008-12-09 | 11,020,200 | 16.23 | 17.52 | 16.00 | 16.68 | 00:00:00 | | 2008-12-10 | 7,056,900 | 16.89 | 17.63 | 16.58 | 16.99 | 00:00:00 | | 2008-12-11 | 6,644,300 | 16.82 | 17.48 | 16.62 | 16.74 | 00:00:00 | | 2008-12-12 | 7,096,100 | 16.38 | 17.41 | 16.30 | 17.34 | 00:00:00 | | 2008-12-15 | 6,274,900 | 17.22 | 17.43 | 16.92 | 17.27 | 00:00:00 | | 2008-12-16 | 8,210,900 | 17.45 | 18.18 | 17.32 | 18.13 | 00:00:00 | | 2008-12-17 | 10,665,000 | 17.92 | 18.19 | 17.30 | 17.84 | 00:00:00 | | 2008-12-18 | 8,960,900 | 18.05 | 18.10 | 16.82 | 17.13 | 00:00:00 | | 2008-12-19 | 9,106,900 | 17.36 | 17.61 | 17.17 | 17.31 | 00:00:00 | | 2008-12-22 | 4,974,500 | 17.28 | 17.45 | 16.68 | 17.04 | 00:00:00 | | 2008-12-23 | 4,994,100 | 17.12 | 17.24 | 16.34 | 16.42 | 00:00:00 | | 2008-12-24 | 1,168,600 | 16.41 | 16.67 | 16.41 | 16.59 | 00:00:00 | | 2008-12-26 | 2,424,500 | 16.61 | 16.62 | 16.19 | 16.29 | 00:00:00 | | 2008-12-29 | 4,422,200 | 16.30 | 16.57 | 16.04 | 16.57 | 00:00:00 | | 2008-12-30 | 5,714,200 | 16.67 | 17.63 | 16.61 | 17.62 | 00:00:00 | | 2008-12-31 | 6,289,600 | 17.68 | 17.98 | 17.54 | 17.82 | 00:00:00 | | 2009-01-02 | 6,026,000 | 17.68 | 18.45 | 17.58 | 18.36 | 00:00:00 | | 2009-01-05 | 5,936,600 | 18.11 | 18.88 | 18.11 | 18.24 | 00:00:00 | | 2009-01-06 | 6,199,300 | 18.39 | 18.80 | 18.19 | 18.61 | 00:00:00 | | 2009-01-07 | 6,296,000 | 18.26 | 18.47 | 17.76 | 17.89 | 00:00:00 | | 2009-01-08 | 14,456,300 | 17.65 | 17.70 | 16.64 | 17.00 | 00:00:00 | | 2009-01-09 | 11,665,000 | 17.14 | 17.17 | 16.21 | 16.31 | 00:00:00 | | 2009-01-12 | 6,983,400 | 16.21 | 16.28 | 15.74 | 15.95 | 00:00:00 | | 2009-01-13 | 10,418,800 | 15.97 | 16.41 | 15.77 | 16.23 | 00:00:00 | | 2009-01-14 | 9,527,000 | 15.84 | 16.13 | 15.50 | 15.50 | 00:00:00 | | 2009-01-15 | 14,432,700 | 16.00 | 16.54 | 15.55 | 16.35 | 00:00:00 | | 2009-01-16 | 10,746,000 | 16.69 | 16.96 | 16.19 | 16.93 | 00:00:00 | | 2009-01-20 | 8,787,000 | 16.72 | 16.87 | 15.59 | 15.61 | 00:00:00 | | 2009-01-21 | 7,883,600 | 15.78 | 16.01 | 15.17 | 15.89 | 00:00:00 | | 2009-01-22 | 10,975,000 | 15.51 | 15.72 | 15.00 | 15.47 | 00:00:00 | | 2009-01-23 | 7,291,400 | 15.10 | 16.30 | 15.10 | 16.00 | 00:00:00 | | 2009-01-26 | 5,191,100 | 16.17 | 16.65 | 15.86 | 16.28 | 00:00:00 | | 2009-01-27 | 10,221,900 | 16.46 | 17.19 | 16.32 | 17.06 | 00:00:00 | | 2009-01-28 | 8,665,300 | 17.44 | 17.74 | 17.29 | 17.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
