|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 5,611,800 | 25.01 | 25.14 | 24.41 | 24.74 | 00:00:00 | | 2010-01-12 | 6,111,800 | 24.36 | 24.45 | 23.81 | 24.05 | 00:00:00 | | 2010-01-13 | 7,026,600 | 24.16 | 24.34 | 23.62 | 24.26 | 00:00:00 | | 2010-01-14 | 4,906,500 | 23.97 | 24.16 | 23.78 | 24.11 | 00:00:00 | | 2010-01-15 | 7,072,500 | 24.12 | 24.30 | 23.29 | 23.52 | 00:00:00 | | 2010-01-19 | 7,132,600 | 23.90 | 23.94 | 23.56 | 23.88 | 00:00:00 | | 2010-01-20 | 9,186,100 | 23.80 | 24.01 | 23.36 | 23.94 | 00:00:00 | | 2010-01-21 | 20,725,700 | 24.08 | 25.41 | 23.70 | 25.25 | 00:00:00 | | 2010-01-22 | 13,790,600 | 25.10 | 25.18 | 23.78 | 23.84 | 00:00:00 | | 2010-01-25 | 11,561,400 | 24.00 | 24.67 | 23.97 | 24.38 | 00:00:00 | | 2010-01-26 | 8,235,300 | 24.27 | 24.43 | 24.08 | 24.22 | 00:00:00 | | 2010-01-27 | 7,036,200 | 24.28 | 24.72 | 24.08 | 24.48 | 00:00:00 | | 2010-01-28 | 8,493,700 | 24.47 | 24.47 | 23.60 | 24.01 | 00:00:00 | | 2010-01-29 | 12,612,400 | 23.91 | 24.44 | 23.46 | 23.58 | 00:00:00 | | 2010-02-01 | 5,645,000 | 23.51 | 24.11 | 23.49 | 23.98 | 00:00:00 | | 2010-02-02 | 4,727,900 | 24.09 | 24.36 | 23.89 | 24.27 | 00:00:00 | | 2010-02-03 | 6,484,300 | 24.15 | 24.63 | 24.02 | 24.51 | 00:00:00 | | 2010-02-04 | 10,611,600 | 24.10 | 24.15 | 23.10 | 23.28 | 00:00:00 | | 2010-02-05 | 11,924,400 | 23.35 | 23.75 | 23.06 | 23.62 | 00:00:00 | | 2010-02-08 | 5,811,900 | 23.55 | 23.94 | 23.17 | 23.46 | 00:00:00 | | 2010-02-09 | 8,005,700 | 23.78 | 24.16 | 23.59 | 23.81 | 00:00:00 | | 2010-02-10 | 5,812,000 | 23.72 | 24.07 | 23.63 | 23.95 | 00:00:00 | | 2010-02-11 | 11,478,100 | 23.88 | 24.62 | 23.77 | 24.46 | 00:00:00 | | 2010-02-12 | 6,154,600 | 24.31 | 24.93 | 24.04 | 24.56 | 00:00:00 | | 2010-02-16 | 5,083,000 | 24.75 | 25.17 | 24.66 | 25.04 | 00:00:00 | | 2010-02-17 | 4,874,800 | 25.06 | 25.26 | 24.86 | 25.10 | 00:00:00 | | 2010-02-18 | 7,991,100 | 25.17 | 25.63 | 25.01 | 25.52 | 00:00:00 | | 2010-02-19 | 5,413,300 | 25.44 | 25.85 | 25.33 | 25.71 | 00:00:00 | | 2010-02-22 | 5,627,100 | 25.79 | 25.79 | 25.36 | 25.50 | 00:00:00 | | 2010-02-23 | 7,812,200 | 25.29 | 25.44 | 24.90 | 25.15 | 00:00:00 | | 2010-02-24 | 11,894,900 | 25.36 | 26.27 | 25.28 | 25.91 | 00:00:00 | | 2010-02-25 | 6,591,200 | 25.50 | 26.06 | 25.43 | 25.98 | 00:00:00 | | 2010-02-26 | 5,367,200 | 25.98 | 26.04 | 25.64 | 25.83 | 00:00:00 | | 2010-03-01 | 5,269,600 | 26.07 | 26.48 | 25.98 | 26.40 | 00:00:00 | | 2010-03-02 | 5,674,700 | 26.45 | 26.75 | 26.23 | 26.38 | 00:00:00 | | 2010-03-03 | 4,859,700 | 26.50 | 26.66 | 26.11 | 26.20 | 00:00:00 | | 2010-03-04 | 4,802,700 | 26.00 | 26.30 | 25.78 | 26.22 | 00:00:00 | | 2010-03-05 | 5,678,800 | 26.53 | 26.89 | 26.33 | 26.71 | 00:00:00 | | 2010-03-08 | 3,568,600 | 26.80 | 26.87 | 26.63 | 26.63 | 00:00:00 | | 2010-03-09 | 4,462,900 | 26.61 | 26.80 | 26.44 | 26.62 | 00:00:00 | | 2010-03-10 | 4,868,400 | 26.55 | 26.99 | 26.55 | 26.90 | 00:00:00 | | 2010-03-11 | 8,792,900 | 26.75 | 26.84 | 26.35 | 26.50 | 00:00:00 | | 2010-03-12 | 6,011,300 | 26.55 | 26.74 | 26.45 | 26.61 | 00:00:00 | | 2010-03-15 | 5,340,800 | 26.55 | 26.60 | 26.20 | 26.35 | 00:00:00 | | 2010-03-16 | 5,470,700 | 26.36 | 27.09 | 26.36 | 26.93 | 00:00:00 | | 2010-03-17 | 5,624,900 | 27.07 | 27.50 | 27.00 | 27.31 | 00:00:00 | | 2010-03-18 | 6,237,900 | 27.23 | 27.48 | 26.82 | 27.06 | 00:00:00 | | 2010-03-19 | 8,786,400 | 27.17 | 27.21 | 26.27 | 26.60 | 00:00:00 | | 2010-03-22 | 4,172,400 | 26.54 | 27.19 | 26.42 | 27.07 | 00:00:00 | | 2010-03-23 | 5,052,800 | 27.21 | 27.41 | 26.90 | 27.32 | 00:00:00 | | 2010-03-24 | 14,273,500 | 26.95 | 26.95 | 25.74 | 25.81 | 00:00:00 | | 2010-03-25 | 11,107,100 | 25.95 | 26.24 | 25.41 | 25.45 | 00:00:00 | | 2010-03-26 | 7,408,300 | 25.44 | 25.76 | 25.19 | 25.40 | 00:00:00 | | 2010-03-29 | 8,947,400 | 25.57 | 25.90 | 25.51 | 25.71 | 00:00:00 | | 2010-03-30 | 5,891,300 | 25.74 | 25.85 | 25.42 | 25.72 | 00:00:00 | | 2010-03-31 | 6,212,900 | 25.50 | 25.75 | 25.42 | 25.50 | 00:00:00 | | 2010-04-01 | 4,865,200 | 25.69 | 26.12 | 25.39 | 25.68 | 00:00:00 | | 2010-04-05 | 4,936,200 | 25.63 | 26.49 | 25.63 | 26.34 | 00:00:00 | | 2010-04-06 | 5,929,900 | 26.29 | 26.68 | 26.15 | 26.53 | 00:00:00 | | 2010-04-07 | 5,769,500 | 26.50 | 26.83 | 26.22 | 26.58 | 00:00:00 | | 2010-04-08 | 4,431,600 | 26.46 | 26.50 | 25.98 | 26.22 | 00:00:00 | | 2010-04-09 | 2,579,700 | 26.25 | 26.43 | 26.13 | 26.38 | 00:00:00 | | 2010-04-12 | 3,410,100 | 26.51 | 26.80 | 26.42 | 26.63 | 00:00:00 | | 2010-04-13 | 3,555,300 | 26.68 | 26.91 | 26.51 | 26.84 | 00:00:00 | | 2010-04-14 | 5,772,900 | 27.25 | 27.68 | 27.21 | 27.65 | 00:00:00 | | 2010-04-15 | 4,701,000 | 27.51 | 27.87 | 26.84 | 27.73 | 00:00:00 | | 2010-04-16 | 6,050,300 | 27.68 | 27.68 | 27.12 | 27.49 | 00:00:00 | | 2010-04-19 | 6,100,200 | 27.41 | 27.60 | 26.79 | 27.26 | 00:00:00 | | 2010-04-20 | 4,857,300 | 27.25 | 27.65 | 27.21 | 27.62 | 00:00:00 | | 2010-04-21 | 8,985,600 | 27.85 | 28.00 | 26.58 | 27.21 | 00:00:00 | | 2010-04-22 | 6,959,700 | 26.94 | 27.59 | 26.39 | 27.52 | 00:00:00 | | 2010-04-23 | 5,487,800 | 27.50 | 27.57 | 26.84 | 27.30 | 00:00:00 | | 2010-04-26 | 3,801,000 | 27.24 | 27.54 | 27.14 | 27.23 | 00:00:00 | | 2010-04-27 | 12,673,500 | 27.00 | 27.04 | 26.19 | 26.30 | 00:00:00 | | 2010-04-28 | 8,548,300 | 26.65 | 26.73 | 26.25 | 26.63 | 00:00:00 | | 2010-04-29 | 10,503,400 | 26.34 | 26.87 | 26.26 | 26.79 | 00:00:00 | | 2010-04-30 | 9,880,500 | 26.88 | 26.90 | 25.75 | 25.79 | 00:00:00 | | 2010-05-03 | 6,051,700 | 25.90 | 26.49 | 25.89 | 26.35 | 00:00:00 | | 2010-05-04 | 9,817,500 | 26.12 | 26.12 | 25.08 | 25.48 | 00:00:00 | | 2010-05-05 | 8,170,000 | 25.32 | 25.83 | 24.92 | 25.32 | 00:00:00 | | 2010-05-06 | 11,654,000 | 25.22 | 25.57 | 23.24 | 24.72 | 00:00:00 | | 2010-05-07 | 12,498,300 | 24.40 | 25.10 | 23.67 | 24.44 | 00:00:00 | | 2010-05-10 | 6,450,300 | 25.42 | 25.58 | 24.90 | 25.23 | 00:00:00 | | 2010-05-11 | 7,140,300 | 24.99 | 25.50 | 24.69 | 25.06 | 00:00:00 | | 2010-05-12 | 6,865,900 | 25.36 | 25.75 | 25.06 | 25.69 | 00:00:00 | | 2010-05-13 | 9,056,700 | 25.33 | 25.54 | 24.53 | 24.65 | 00:00:00 | | 2010-05-14 | 10,129,600 | 24.53 | 24.56 | 23.52 | 24.05 | 00:00:00 | | 2010-05-17 | 11,557,800 | 23.73 | 24.85 | 23.73 | 24.78 | 00:00:00 | | 2010-05-18 | 8,997,200 | 24.87 | 25.01 | 23.93 | 24.06 | 00:00:00 | | 2010-05-19 | 7,612,100 | 23.99 | 24.55 | 23.71 | 24.25 | 00:00:00 | | 2010-05-20 | 13,205,600 | 23.78 | 24.31 | 23.25 | 23.91 | 00:00:00 | | 2010-05-21 | 14,162,500 | 23.46 | 24.81 | 23.28 | 24.34 | 00:00:00 | | 2010-05-24 | 7,606,900 | 24.09 | 24.38 | 23.66 | 23.68 | 00:00:00 | | 2010-05-25 | 9,866,700 | 23.09 | 23.77 | 22.75 | 23.74 | 00:00:00 | | 2010-05-26 | 9,098,800 | 23.87 | 24.36 | 23.74 | 23.78 | 00:00:00 | | 2010-05-27 | 8,288,900 | 24.36 | 24.89 | 24.34 | 24.88 | 00:00:00 | | 2010-05-28 | 6,766,700 | 24.89 | 24.89 | 24.08 | 24.45 | 00:00:00 | | 2010-06-01 | 6,091,900 | 24.23 | 24.64 | 23.88 | 23.90 | 00:00:00 | | 2010-06-02 | 7,131,100 | 23.97 | 24.67 | 23.78 | 24.66 | 00:00:00 | | 2010-06-03 | 10,480,100 | 24.66 | 25.53 | 24.65 | 25.24 | 00:00:00 | | 2010-06-04 | 18,108,200 | 24.90 | 25.63 | 24.82 | 24.96 | 00:00:00 | | 2010-06-07 | 12,381,800 | 25.04 | 25.30 | 24.20 | 24.29 | 00:00:00 | | 2010-06-08 | 12,405,100 | 24.38 | 24.38 | 23.47 | 24.15 | 00:00:00 | | 2010-06-09 | 8,407,600 | 24.25 | 24.53 | 23.69 | 23.79 | 00:00:00 | | 2010-06-10 | 9,335,300 | 24.18 | 24.73 | 24.01 | 24.59 | 00:00:00 | | 2010-06-11 | 7,527,600 | 24.24 | 25.21 | 24.24 | 25.07 | 00:00:00 | | 2010-06-14 | 6,426,100 | 25.23 | 25.48 | 24.78 | 24.85 | 00:00:00 | | 2010-06-15 | 11,989,200 | 25.09 | 26.50 | 24.90 | 26.36 | 00:00:00 | | 2010-06-16 | 7,478,500 | 26.23 | 26.87 | 25.99 | 26.66 | 00:00:00 | | 2010-06-17 | 6,368,000 | 26.87 | 26.89 | 26.21 | 26.66 | 00:00:00 | | 2010-06-18 | 7,086,100 | 26.69 | 27.01 | 26.61 | 26.80 | 00:00:00 | | 2010-06-21 | 5,990,800 | 26.98 | 27.13 | 26.14 | 26.31 | 00:00:00 | | 2010-06-22 | 4,992,700 | 26.35 | 26.75 | 25.92 | 26.02 | 00:00:00 | | 2010-06-23 | 5,441,300 | 26.06 | 26.55 | 25.81 | 26.26 | 00:00:00 | | 2010-06-24 | 5,532,600 | 26.32 | 26.33 | 25.76 | 25.91 | 00:00:00 | | 2010-06-25 | 5,213,400 | 26.03 | 26.08 | 25.48 | 25.90 | 00:00:00 | | 2010-06-28 | 5,496,400 | 26.03 | 26.29 | 25.66 | 26.05 | 00:00:00 | | 2010-06-29 | 9,029,700 | 25.65 | 25.76 | 25.11 | 25.28 | 00:00:00 | | 2010-06-30 | 7,974,000 | 25.37 | 25.82 | 25.19 | 25.26 | 00:00:00 | | 2010-07-01 | 9,288,300 | 25.23 | 25.72 | 24.82 | 25.54 | 00:00:00 | | 2010-07-02 | 4,890,400 | 25.61 | 25.61 | 24.94 | 25.33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
