|
 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 2024-04-30 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-06-15 | 6,391,000 | 33.45 | 34.14 | 33.23 | 33.60 | 00:00:00 | | 2011-06-16 | 5,007,600 | 33.63 | 33.75 | 32.93 | 33.24 | 00:00:00 | | 2011-06-17 | 6,862,100 | 33.74 | 33.78 | 32.92 | 32.95 | 00:00:00 | | 2011-06-20 | 3,917,000 | 32.93 | 33.62 | 32.90 | 33.60 | 00:00:00 | | 2011-06-21 | 3,221,200 | 33.78 | 34.37 | 33.45 | 34.19 | 00:00:00 | | 2011-06-22 | 3,413,700 | 34.10 | 34.45 | 33.72 | 34.22 | 00:00:00 | | 2011-06-23 | 5,459,500 | 33.79 | 35.00 | 33.65 | 34.97 | 00:00:00 | | 2011-06-24 | 5,578,600 | 34.88 | 35.28 | 34.57 | 34.64 | 00:00:00 | | 2011-06-27 | 3,817,500 | 34.61 | 35.46 | 34.38 | 35.17 | 00:00:00 | | 2011-06-28 | 2,754,400 | 35.15 | 35.52 | 35.08 | 35.48 | 00:00:00 | | 2011-06-29 | 3,196,400 | 35.57 | 35.80 | 35.09 | 35.37 | 00:00:00 | | 2011-06-30 | 4,669,100 | 35.54 | 36.60 | 35.48 | 36.47 | 00:00:00 | | 2011-07-01 | 3,763,500 | 36.57 | 37.23 | 36.35 | 37.06 | 00:00:00 | | 2011-07-05 | 3,171,400 | 37.07 | 37.15 | 36.53 | 36.63 | 00:00:00 | | 2011-07-06 | 3,234,200 | 36.51 | 36.72 | 36.20 | 36.52 | 00:00:00 | | 2011-07-07 | 4,470,400 | 36.78 | 37.37 | 36.59 | 37.11 | 00:00:00 | | 2011-07-08 | 3,959,000 | 36.66 | 36.74 | 35.77 | 36.24 | 00:00:00 | | 2011-07-11 | 3,293,900 | 35.76 | 36.40 | 35.52 | 35.66 | 00:00:00 | | 2011-07-12 | 7,963,600 | 35.61 | 35.62 | 33.72 | 34.31 | 00:00:00 | | 2011-07-13 | 4,900,000 | 34.57 | 34.59 | 33.75 | 33.92 | 00:00:00 | | 2011-07-14 | 4,604,300 | 34.11 | 34.32 | 33.32 | 33.53 | 00:00:00 | | 2011-07-15 | 4,821,200 | 33.64 | 33.70 | 33.06 | 33.48 | 00:00:00 | | 2011-07-18 | 3,508,400 | 33.45 | 33.56 | 33.01 | 33.28 | 00:00:00 | | 2011-07-19 | 3,999,300 | 33.52 | 33.92 | 33.50 | 33.69 | 00:00:00 | | 2011-07-20 | 6,247,900 | 33.29 | 33.60 | 32.80 | 33.18 | 00:00:00 | | 2011-07-21 | 10,622,500 | 31.93 | 33.78 | 31.81 | 33.71 | 00:00:00 | | 2011-07-22 | 4,275,700 | 33.62 | 34.04 | 33.29 | 33.66 | 00:00:00 | | 2011-07-25 | 3,334,200 | 33.19 | 33.74 | 33.10 | 33.42 | 00:00:00 | | 2011-07-26 | 2,611,900 | 33.49 | 34.05 | 33.43 | 33.49 | 00:00:00 | | 2011-07-27 | 7,694,000 | 33.16 | 33.16 | 32.08 | 32.27 | 00:00:00 | | 2011-07-28 | 3,779,900 | 32.27 | 32.70 | 31.96 | 32.10 | 00:00:00 | | 2011-07-29 | 5,712,900 | 31.87 | 32.49 | 31.61 | 32.10 | 00:00:00 | | 2011-08-01 | 4,148,400 | 32.36 | 32.52 | 31.39 | 31.84 | 00:00:00 | | 2011-08-02 | 6,261,900 | 31.48 | 31.83 | 30.93 | 30.96 | 00:00:00 | | 2011-08-03 | 4,588,200 | 31.04 | 31.50 | 30.47 | 31.41 | 00:00:00 | | 2011-08-04 | 7,241,100 | 31.01 | 31.19 | 30.02 | 30.05 | 00:00:00 | | 2011-08-05 | 10,502,600 | 30.30 | 30.77 | 29.30 | 29.93 | 00:00:00 | | 2011-08-08 | 8,927,200 | 28.73 | 29.68 | 28.56 | 28.86 | 00:00:00 | | 2011-08-09 | 9,556,100 | 29.14 | 30.04 | 28.14 | 29.67 | 00:00:00 | | 2011-08-10 | 9,859,500 | 28.94 | 30.14 | 28.60 | 29.27 | 00:00:00 | | 2011-08-11 | 8,209,900 | 29.01 | 30.47 | 29.01 | 30.19 | 00:00:00 | | 2011-08-12 | 4,568,700 | 29.96 | 30.39 | 29.79 | 30.11 | 00:00:00 | | 2011-08-15 | 2,661,700 | 30.22 | 30.76 | 30.22 | 30.74 | 00:00:00 | | 2011-08-16 | 5,220,200 | 30.53 | 30.70 | 29.92 | 30.23 | 00:00:00 | | 2011-08-17 | 3,503,300 | 30.16 | 30.77 | 29.90 | 30.22 | 00:00:00 | | 2011-08-18 | 6,209,000 | 29.33 | 29.34 | 28.48 | 28.80 | 00:00:00 | | 2011-08-19 | 4,382,500 | 28.48 | 29.27 | 28.26 | 28.36 | 00:00:00 | | 2011-08-22 | 4,586,200 | 28.90 | 29.17 | 28.62 | 28.86 | 00:00:00 | | 2011-08-23 | 5,328,400 | 29.00 | 30.08 | 28.89 | 30.06 | 00:00:00 | | 2011-08-24 | 3,819,800 | 29.97 | 30.00 | 29.35 | 29.79 | 00:00:00 | | 2011-08-25 | 3,989,700 | 29.87 | 30.07 | 29.42 | 29.46 | 00:00:00 | | 2011-08-26 | 4,702,600 | 29.24 | 30.25 | 29.02 | 30.24 | 00:00:00 | | 2011-08-29 | 3,597,400 | 30.58 | 31.24 | 30.42 | 31.21 | 00:00:00 | | 2011-08-30 | 4,754,200 | 31.11 | 31.59 | 30.98 | 31.45 | 00:00:00 | | 2011-08-31 | 5,694,100 | 31.54 | 31.56 | 30.77 | 31.14 | 00:00:00 | | 2011-09-01 | 4,038,000 | 31.30 | 31.48 | 30.83 | 30.83 | 00:00:00 | | 2011-09-02 | 6,439,900 | 30.10 | 30.44 | 29.57 | 29.80 | 00:00:00 | | 2011-09-06 | 5,756,100 | 29.17 | 30.40 | 29.12 | 30.37 | 00:00:00 | | 2011-09-07 | 5,455,400 | 30.57 | 30.89 | 30.06 | 30.45 | 00:00:00 | | 2011-09-08 | 3,148,300 | 30.34 | 31.15 | 30.16 | 30.55 | 00:00:00 | | 2011-09-09 | 5,186,800 | 30.25 | 30.76 | 29.76 | 30.01 | 00:00:00 | | 2011-09-12 | 4,948,300 | 29.76 | 30.82 | 29.74 | 30.78 | 00:00:00 | | 2011-09-13 | 4,713,100 | 30.78 | 31.27 | 30.64 | 31.08 | 00:00:00 | | 2011-09-14 | 4,921,800 | 31.32 | 31.99 | 30.93 | 31.55 | 00:00:00 | | 2011-09-15 | 4,721,100 | 31.86 | 31.89 | 30.97 | 31.67 | 00:00:00 | | 2011-09-16 | 3,854,300 | 31.79 | 32.22 | 31.59 | 31.74 | 00:00:00 | | 2011-09-19 | 3,130,000 | 31.27 | 31.68 | 31.11 | 31.45 | 00:00:00 | | 2011-09-20 | 9,521,300 | 31.12 | 31.43 | 29.96 | 30.03 | 00:00:00 | | 2011-09-21 | 7,116,300 | 30.00 | 30.27 | 29.22 | 29.24 | 00:00:00 | | 2011-09-22 | 8,092,000 | 28.58 | 28.78 | 27.64 | 28.28 | 00:00:00 | | 2011-09-23 | 4,666,200 | 28.18 | 29.17 | 27.83 | 28.92 | 00:00:00 | | 2011-09-26 | 5,277,300 | 29.10 | 29.17 | 28.09 | 28.84 | 00:00:00 | | 2011-09-27 | 3,738,600 | 29.18 | 29.78 | 28.91 | 29.22 | 00:00:00 | | 2011-09-28 | 4,241,800 | 29.36 | 29.45 | 28.49 | 28.53 | 00:00:00 | | 2011-09-29 | 4,798,000 | 28.93 | 29.13 | 27.86 | 28.36 | 00:00:00 | | 2011-09-30 | 4,299,900 | 28.06 | 28.31 | 27.44 | 27.44 | 00:00:00 | | 2011-10-03 | 4,626,700 | 27.22 | 27.80 | 26.77 | 27.06 | 00:00:00 | | 2011-10-04 | 7,198,500 | 26.66 | 28.22 | 26.55 | 28.05 | 00:00:00 | | 2011-10-05 | 5,425,900 | 28.01 | 28.63 | 27.56 | 28.28 | 00:00:00 | | 2011-10-06 | 4,202,500 | 28.30 | 28.71 | 27.91 | 28.69 | 00:00:00 | | 2011-10-07 | 4,831,100 | 28.79 | 29.16 | 28.30 | 28.78 | 00:00:00 | | 2011-10-10 | 2,977,700 | 29.05 | 29.79 | 28.97 | 29.56 | 00:00:00 | | 2011-10-11 | 3,201,300 | 29.46 | 29.75 | 29.27 | 29.42 | 00:00:00 | | 2011-10-12 | 4,760,500 | 29.73 | 29.89 | 29.41 | 29.48 | 00:00:00 | | 2011-10-13 | 4,199,700 | 29.32 | 30.25 | 29.15 | 30.04 | 00:00:00 | | 2011-10-14 | 4,737,200 | 30.39 | 30.59 | 29.81 | 30.59 | 00:00:00 | | 2011-10-17 | 5,473,500 | 30.56 | 30.68 | 30.02 | 30.27 | 00:00:00 | | 2011-10-18 | 4,037,300 | 30.06 | 30.96 | 29.78 | 30.81 | 00:00:00 | | 2011-10-19 | 6,582,500 | 30.55 | 30.55 | 29.51 | 29.60 | 00:00:00 | | 2011-10-20 | 7,496,500 | 30.18 | 30.97 | 29.22 | 29.60 | 00:00:00 | | 2011-10-21 | 5,355,200 | 30.02 | 30.82 | 30.01 | 30.22 | 00:00:00 | | 2011-10-24 | 5,147,700 | 30.93 | 31.94 | 30.77 | 31.49 | 00:00:00 | | 2011-10-25 | 5,914,200 | 31.42 | 31.97 | 31.29 | 31.56 | 00:00:00 | | 2011-10-26 | 5,353,800 | 31.72 | 32.23 | 31.33 | 31.82 | 00:00:00 | | 2011-10-27 | 5,924,800 | 32.54 | 33.44 | 32.41 | 33.25 | 00:00:00 | | 2011-10-28 | 3,047,600 | 33.17 | 33.60 | 32.81 | 33.19 | 00:00:00 | | 2011-10-31 | 6,884,700 | 33.07 | 33.93 | 32.98 | 33.46 | 00:00:00 | | 2011-11-01 | 8,031,000 | 32.74 | 33.22 | 32.48 | 32.52 | 00:00:00 | | 2011-11-02 | 9,214,700 | 33.44 | 33.44 | 31.62 | 31.81 | 00:00:00 | | 2011-11-03 | 8,034,900 | 32.02 | 32.50 | 31.65 | 32.42 | 00:00:00 | | 2011-11-04 | 6,006,200 | 32.23 | 32.90 | 32.06 | 32.85 | 00:00:00 | | 2011-11-07 | 4,079,100 | 32.65 | 33.03 | 32.38 | 32.97 | 00:00:00 | | 2011-11-08 | 3,509,500 | 33.17 | 33.64 | 32.81 | 33.31 | 00:00:00 | | 2011-11-09 | 6,005,400 | 32.70 | 32.82 | 31.85 | 31.95 | 00:00:00 | | 2011-11-10 | 3,939,300 | 32.44 | 32.44 | 31.62 | 31.98 | 00:00:00 | | 2011-11-11 | 3,487,600 | 32.18 | 33.13 | 32.16 | 32.85 | 00:00:00 | | 2011-11-14 | 2,901,900 | 32.85 | 33.07 | 32.30 | 32.51 | 00:00:00 | | 2011-11-15 | 3,002,800 | 32.49 | 33.23 | 32.34 | 32.97 | 00:00:00 | | 2011-11-16 | 4,026,000 | 32.71 | 33.51 | 32.63 | 32.69 | 00:00:00 | | 2011-11-17 | 5,669,200 | 32.49 | 32.62 | 31.47 | 31.76 | 00:00:00 | | 2011-11-18 | 3,447,800 | 31.79 | 32.09 | 31.45 | 31.47 | 00:00:00 | | 2011-11-21 | 3,333,000 | 31.14 | 31.40 | 30.79 | 31.23 | 00:00:00 | | 2011-11-22 | 3,499,800 | 31.14 | 31.37 | 30.66 | 31.09 | 00:00:00 | | 2011-11-23 | 2,481,200 | 30.82 | 30.89 | 30.31 | 30.31 | 00:00:00 | | 2011-11-25 | 1,415,000 | 30.13 | 30.47 | 30.00 | 30.07 | 00:00:00 | | 2011-11-28 | 2,993,200 | 30.52 | 30.96 | 30.44 | 30.74 | 00:00:00 | | 2011-11-29 | 3,754,800 | 30.82 | 31.37 | 30.67 | 30.95 | 00:00:00 | | 2011-11-30 | 5,756,400 | 31.71 | 32.78 | 31.70 | 32.71 | 00:00:00 | | 2011-12-01 | 5,412,300 | 32.93 | 33.27 | 32.73 | 33.06 | 00:00:00 | | 2011-12-02 | 4,838,000 | 33.23 | 33.66 | 33.10 | 33.11 | 00:00:00 | | 2011-12-05 | 5,572,000 | 33.45 | 33.75 | 33.16 | 33.36 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
