|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 5,648,700 | 89.81 | 95.00 | 88.06 | 90.00 | 00:00:00 | | 2000-06-26 | 11,489,500 | 90.62 | 90.62 | 84.62 | 87.06 | 00:00:00 | | 2000-06-27 | 5,874,500 | 86.38 | 88.55 | 83.00 | 84.06 | 00:00:00 | | 2000-06-28 | 4,847,000 | 84.12 | 87.06 | 83.75 | 86.25 | 00:00:00 | | 2000-06-29 | 7,205,300 | 85.12 | 85.50 | 79.88 | 81.56 | 00:00:00 | | 2000-06-30 | 6,631,300 | 81.50 | 85.50 | 79.75 | 82.56 | 00:00:00 | | 2000-07-03 | 1,779,800 | 81.69 | 85.88 | 80.50 | 85.19 | 00:00:00 | | 2000-07-05 | 8,886,500 | 82.38 | 82.88 | 76.56 | 78.00 | 00:00:00 | | 2000-07-06 | 9,783,500 | 78.92 | 84.50 | 76.75 | 83.06 | 00:00:00 | | 2000-07-07 | 4,405,800 | 84.94 | 88.19 | 84.75 | 87.38 | 00:00:00 | | 2000-07-10 | 3,239,200 | 86.69 | 88.50 | 85.00 | 86.00 | 00:00:00 | | 2000-07-11 | 5,914,700 | 85.50 | 89.06 | 81.62 | 84.19 | 00:00:00 | | 2000-07-12 | 4,254,500 | 85.75 | 87.94 | 84.50 | 87.75 | 00:00:00 | | 2000-07-13 | 6,935,600 | 88.19 | 93.23 | 87.19 | 92.62 | 00:00:00 | | 2000-07-14 | 8,961,000 | 96.38 | 98.00 | 93.62 | 95.44 | 00:00:00 | | 2000-07-17 | 3,508,100 | 95.44 | 97.50 | 92.75 | 96.62 | 00:00:00 | | 2000-07-18 | 3,074,200 | 94.61 | 96.00 | 91.56 | 91.62 | 00:00:00 | | 2000-07-19 | 4,556,400 | 91.94 | 93.62 | 87.06 | 87.62 | 00:00:00 | | 2000-07-20 | 7,166,600 | 88.62 | 93.00 | 84.62 | 87.06 | 00:00:00 | | 2000-07-21 | 21,534,800 | 79.44 | 79.62 | 73.00 | 75.94 | 00:00:00 | | 2000-07-24 | 9,053,200 | 77.50 | 78.94 | 75.50 | 77.12 | 00:00:00 | | 2000-07-25 | 7,721,600 | 80.06 | 80.94 | 77.00 | 79.88 | 00:00:00 | | 2000-07-26 | 8,214,300 | 79.62 | 79.81 | 73.31 | 75.75 | 00:00:00 | | 2000-07-27 | 9,585,000 | 74.62 | 74.88 | 69.00 | 69.88 | 00:00:00 | | 2000-07-28 | 6,512,300 | 71.75 | 74.88 | 68.38 | 71.81 | 00:00:00 | | 2000-07-31 | 5,472,800 | 73.12 | 76.00 | 70.12 | 75.06 | 00:00:00 | | 2000-08-01 | 6,228,000 | 75.56 | 75.88 | 70.12 | 71.00 | 00:00:00 | | 2000-08-02 | 8,611,300 | 73.62 | 77.88 | 73.06 | 75.31 | 00:00:00 | | 2000-08-03 | 6,456,300 | 71.88 | 79.12 | 70.00 | 78.88 | 00:00:00 | | 2000-08-04 | 8,308,600 | 79.75 | 80.00 | 71.25 | 73.12 | 00:00:00 | | 2000-08-07 | 4,657,700 | 74.00 | 78.36 | 71.75 | 77.25 | 00:00:00 | | 2000-08-08 | 4,158,600 | 77.00 | 78.31 | 75.19 | 77.31 | 00:00:00 | | 2000-08-09 | 6,057,800 | 78.62 | 82.00 | 78.00 | 78.62 | 00:00:00 | | 2000-08-10 | 5,929,800 | 78.62 | 79.25 | 75.69 | 76.75 | 00:00:00 | | 2000-08-11 | 4,498,300 | 76.44 | 78.50 | 73.00 | 78.19 | 00:00:00 | | 2000-08-14 | 5,151,800 | 78.75 | 82.75 | 77.50 | 82.62 | 00:00:00 | | 2000-08-15 | 4,596,600 | 83.50 | 85.88 | 82.69 | 84.50 | 00:00:00 | | 2000-08-16 | 3,586,500 | 85.44 | 86.50 | 83.19 | 85.06 | 00:00:00 | | 2000-08-17 | 3,749,000 | 84.62 | 88.19 | 83.81 | 88.00 | 00:00:00 | | 2000-08-18 | 3,590,800 | 88.25 | 89.38 | 85.62 | 87.69 | 00:00:00 | | 2000-08-21 | 3,403,700 | 88.25 | 89.88 | 84.25 | 86.81 | 00:00:00 | | 2000-08-22 | 3,238,500 | 87.19 | 89.81 | 86.12 | 87.69 | 00:00:00 | | 2000-08-23 | 3,205,300 | 87.31 | 91.12 | 86.25 | 90.88 | 00:00:00 | | 2000-08-24 | 2,798,000 | 90.69 | 91.56 | 89.38 | 91.00 | 00:00:00 | | 2000-08-25 | 2,884,700 | 91.44 | 92.50 | 88.38 | 91.56 | 00:00:00 | | 2000-08-28 | 33,406 | 91.13 | 91.50 | 88.25 | 89.31 | 00:00:00 | | 2000-08-29 | 25,111 | 89.69 | 90.00 | 87.81 | 88.02 | 00:00:00 | | 2000-08-30 | 3,859,200 | 87.56 | 88.38 | 85.50 | 87.50 | 00:00:00 | | 2000-08-31 | 3,898,100 | 88.25 | 89.62 | 87.62 | 88.88 | 00:00:00 | | 2000-09-01 | 4,135,700 | 90.44 | 92.27 | 89.00 | 91.88 | 00:00:00 | | 2000-09-05 | 3,570,900 | 90.88 | 91.06 | 88.75 | 89.06 | 00:00:00 | | 2000-09-06 | 7,134,400 | 88.56 | 88.62 | 81.75 | 81.94 | 00:00:00 | | 2000-09-07 | 4,362,600 | 83.69 | 87.81 | 83.56 | 87.56 | 00:00:00 | | 2000-09-08 | 7,445,700 | 86.44 | 87.56 | 82.25 | 85.25 | 00:00:00 | | 2000-09-11 | 6,357,600 | 84.88 | 88.12 | 84.00 | 85.12 | 00:00:00 | | 2000-09-12 | 7,548,800 | 85.94 | 88.25 | 81.00 | 81.06 | 00:00:00 | | 2000-09-13 | 5,544,800 | 79.56 | 84.81 | 79.50 | 84.31 | 00:00:00 | | 2000-09-14 | 3,797,700 | 85.69 | 86.19 | 82.25 | 83.56 | 00:00:00 | | 2000-09-15 | 7,073,100 | 83.06 | 84.25 | 79.50 | 80.81 | 00:00:00 | | 2000-09-18 | 7,314,000 | 80.75 | 82.38 | 75.12 | 76.75 | 00:00:00 | | 2000-09-19 | 7,353,000 | 78.50 | 84.75 | 78.12 | 84.50 | 00:00:00 | | 2000-09-20 | 6,838,100 | 84.31 | 87.38 | 81.00 | 86.88 | 00:00:00 | | 2000-09-21 | 4,333,900 | 86.69 | 86.75 | 83.75 | 84.88 | 00:00:00 | | 2000-09-22 | 7,729,900 | 79.94 | 85.06 | 79.81 | 84.56 | 00:00:00 | | 2000-09-25 | 7,869,400 | 85.25 | 86.12 | 77.06 | 77.69 | 00:00:00 | | 2000-09-26 | 9,026,400 | 78.94 | 82.75 | 78.75 | 80.38 | 00:00:00 | | 2000-09-27 | 5,389,900 | 82.19 | 83.75 | 78.56 | 79.69 | 00:00:00 | | 2000-09-28 | 8,732,100 | 81.62 | 88.19 | 81.62 | 87.75 | 00:00:00 | | 2000-09-29 | 5,057,100 | 88.25 | 88.94 | 84.00 | 85.62 | 00:00:00 | | 2000-10-02 | 8,478,900 | 89.62 | 90.50 | 86.88 | 87.12 | 00:00:00 | | 2000-10-03 | 10,493,800 | 89.88 | 91.47 | 84.12 | 84.75 | 00:00:00 | | 2000-10-04 | 9,376,700 | 85.62 | 91.94 | 85.00 | 89.62 | 00:00:00 | | 2000-10-05 | 5,621,200 | 89.58 | 90.25 | 86.00 | 87.06 | 00:00:00 | | 2000-10-06 | 6,366,800 | 87.50 | 89.00 | 81.12 | 81.94 | 00:00:00 | | 2000-10-09 | 7,751,900 | 80.00 | 80.62 | 75.38 | 79.12 | 00:00:00 | | 2000-10-10 | 67,156,700 | 64.00 | 65.84 | 54.31 | 62.44 | 00:00:00 | | 2000-10-11 | 16,374,000 | 59.12 | 66.25 | 59.06 | 63.38 | 00:00:00 | | 2000-10-12 | 12,407,300 | 67.50 | 70.12 | 64.94 | 66.50 | 00:00:00 | | 2000-10-13 | 8,940,900 | 66.62 | 75.00 | 66.62 | 74.75 | 00:00:00 | | 2000-10-16 | 8,503,400 | 74.19 | 75.75 | 69.50 | 71.44 | 00:00:00 | | 2000-10-17 | 12,877,200 | 73.25 | 73.81 | 63.00 | 64.50 | 00:00:00 | | 2000-10-18 | 15,602,500 | 57.19 | 70.12 | 57.00 | 66.62 | 00:00:00 | | 2000-10-19 | 8,015,700 | 70.62 | 75.06 | 67.75 | 74.44 | 00:00:00 | | 2000-10-20 | 6,382,800 | 72.75 | 75.81 | 71.38 | 74.25 | 00:00:00 | | 2000-10-23 | 5,521,800 | 74.62 | 79.50 | 73.81 | 75.62 | 00:00:00 | | 2000-10-24 | 8,507,400 | 73.94 | 76.25 | 69.12 | 69.75 | 00:00:00 | | 2000-10-25 | 13,153,100 | 67.00 | 67.12 | 60.25 | 61.75 | 00:00:00 | | 2000-10-26 | 12,844,000 | 63.69 | 66.62 | 60.00 | 65.94 | 00:00:00 | | 2000-10-27 | 7,469,700 | 67.50 | 69.62 | 64.19 | 64.94 | 00:00:00 | | 2000-10-30 | 6,002,000 | 64.62 | 68.31 | 64.56 | 66.88 | 00:00:00 | | 2000-10-31 | 8,034,200 | 69.62 | 74.44 | 69.50 | 72.44 | 00:00:00 | | 2000-11-01 | 15,133,000 | 68.58 | 70.62 | 66.25 | 67.44 | 00:00:00 | | 2000-11-02 | 9,211,000 | 71.00 | 71.75 | 67.44 | 69.75 | 00:00:00 | | 2000-11-03 | 4,627,100 | 70.06 | 72.44 | 68.81 | 71.44 | 00:00:00 | | 2000-11-06 | 3,605,000 | 72.56 | 74.56 | 71.75 | 72.88 | 00:00:00 | | 2000-11-07 | 12,568,000 | 67.50 | 68.56 | 64.25 | 66.69 | 00:00:00 | | 2000-11-08 | 13,361,400 | 68.12 | 68.12 | 58.12 | 58.31 | 00:00:00 | | 2000-11-09 | 11,256,200 | 58.00 | 63.50 | 56.88 | 62.94 | 00:00:00 | | 2000-11-10 | 6,040,600 | 61.50 | 63.12 | 59.31 | 59.75 | 00:00:00 | | 2000-11-13 | 11,433,800 | 58.62 | 67.12 | 58.44 | 63.38 | 00:00:00 | | 2000-11-14 | 5,980,900 | 65.75 | 67.50 | 62.75 | 67.12 | 00:00:00 | | 2000-11-15 | 8,454,900 | 67.56 | 70.88 | 67.50 | 69.88 | 00:00:00 | | 2000-11-16 | 5,862,300 | 67.88 | 70.06 | 65.44 | 66.00 | 00:00:00 | | 2000-11-17 | 8,784,700 | 65.44 | 67.25 | 61.00 | 63.25 | 00:00:00 | | 2000-11-20 | 7,836,200 | 62.62 | 62.69 | 60.25 | 61.06 | 00:00:00 | | 2000-11-21 | 12,716,600 | 58.50 | 59.00 | 54.00 | 55.00 | 00:00:00 | | 2000-11-22 | 8,392,700 | 53.38 | 56.12 | 51.56 | 52.31 | 00:00:00 | | 2000-11-24 | 3,161,000 | 52.62 | 56.81 | 52.50 | 56.81 | 00:00:00 | | 2000-11-27 | 14,824,500 | 55.56 | 55.94 | 46.00 | 46.50 | 00:00:00 | | 2000-11-28 | 12,746,600 | 47.50 | 50.25 | 45.50 | 45.91 | 00:00:00 | | 2000-11-29 | 15,557,100 | 46.38 | 48.44 | 41.50 | 43.00 | 00:00:00 | | 2000-11-30 | 26,720,700 | 35.48 | 40.88 | 35.25 | 39.00 | 00:00:00 | | 2000-12-01 | 16,883,800 | 41.50 | 42.94 | 38.81 | 40.00 | 00:00:00 | | 2000-12-04 | 9,595,300 | 39.81 | 42.80 | 39.06 | 41.69 | 00:00:00 | | 2000-12-05 | 25,891,300 | 40.89 | 44.81 | 40.25 | 43.56 | 00:00:00 | | 2000-12-06 | 12,586,800 | 43.19 | 44.62 | 39.25 | 40.00 | 00:00:00 | | 2000-12-07 | 8,620,600 | 39.56 | 43.50 | 39.00 | 42.88 | 00:00:00 | | 2000-12-08 | 9,250,900 | 45.50 | 49.09 | 45.00 | 48.25 | 00:00:00 | | 2000-12-11 | 11,141,500 | 48.62 | 54.88 | 48.38 | 50.94 | 00:00:00 | | 2000-12-12 | 8,818,700 | 49.88 | 50.94 | 46.50 | 46.62 | 00:00:00 | | 2000-12-13 | 10,076,600 | 47.69 | 47.69 | 42.75 | 43.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
