|
 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 | | 2014-01-13 | 1,762,700 | 45.52 | 45.88 | 45.05 | 45.18 | 00:00:00 | | 2014-01-14 | 2,275,000 | 45.52 | 46.09 | 45.31 | 46.05 | 00:00:00 | | 2014-01-15 | 4,902,100 | 46.60 | 47.78 | 46.49 | 47.37 | 00:00:00 | | 2014-01-16 | 2,280,200 | 47.27 | 47.46 | 46.86 | 47.26 | 00:00:00 | | 2014-01-17 | 3,070,600 | 47.19 | 47.80 | 47.02 | 47.22 | 00:00:00 | | 2014-01-22 | 12,202,000 | 46.45 | 48.91 | 46.10 | 48.62 | 00:00:00 | | 2014-01-23 | 8,995,100 | 48.26 | 48.43 | 47.36 | 48.03 | 00:00:00 | | 2014-01-24 | 3,530,000 | 47.70 | 47.85 | 46.85 | 46.86 | 00:00:00 | | 2014-01-27 | 2,727,200 | 46.94 | 47.15 | 46.22 | 46.48 | 00:00:00 | | 2014-01-28 | 2,795,300 | 46.54 | 46.99 | 46.25 | 46.41 | 00:00:00 | | 2014-01-29 | 2,598,500 | 46.17 | 46.57 | 46.09 | 46.33 | 00:00:00 | | 2014-02-04 | 2,945,200 | 45.22 | 45.22 | 44.63 | 45.20 | 00:00:00 | | 2014-02-05 | 3,327,700 | 44.70 | 45.42 | 44.69 | 45.21 | 00:00:00 | | 2014-02-11 | 7,944,500 | 46.58 | 47.98 | 46.40 | 47.96 | 00:00:00 | | 2014-02-12 | 7,500,200 | 48.05 | 49.19 | 48.05 | 48.90 | 00:00:00 | | 2014-02-18 | 4,311,100 | 49.56 | 50.37 | 49.53 | 50.32 | 00:00:00 | | 2014-03-04 | 3,408,300 | 52.40 | 53.01 | 52.32 | 52.90 | 00:00:00 | | 2014-03-05 | 2,748,100 | 52.74 | 53.11 | 52.68 | 53.05 | 00:00:00 | | 2014-03-11 | 3,693,100 | 53.34 | 53.64 | 52.68 | 52.89 | 00:00:00 | | 2014-03-12 | 6,158,700 | 52.51 | 53.00 | 51.99 | 52.55 | 00:00:00 | | 2014-03-20 | 4,556,300 | 53.53 | 55.19 | 53.34 | 55.07 | 00:00:00 | | 2014-03-21 | 4,209,600 | 54.81 | 55.59 | 54.22 | 54.50 | 00:00:00 | | 2014-03-24 | 3,740,500 | 54.59 | 54.96 | 54.22 | 54.50 | 00:00:00 | | 2014-03-25 | 3,718,100 | 54.90 | 55.54 | 54.57 | 54.80 | 00:00:00 | | 2014-03-26 | 2,556,000 | 54.95 | 55.35 | 54.23 | 54.27 | 00:00:00 | | 2014-03-31 | 2,856,000 | 54.22 | 54.64 | 54.07 | 54.27 | 00:00:00 | | 2014-04-01 | 3,658,000 | 54.96 | 55.00 | 54.25 | 54.98 | 00:00:00 | | 2014-04-07 | 3,319,200 | 52.83 | 53.13 | 52.45 | 52.93 | 00:00:00 | | 2014-04-08 | 4,984,300 | 53.09 | 53.47 | 52.83 | 53.20 | 00:00:00 | | 2014-04-10 | 3,108,900 | 53.37 | 53.75 | 52.06 | 52.06 | 00:00:00 | | 2014-04-11 | 2,736,000 | 51.69 | 52.41 | 51.31 | 51.35 | 00:00:00 | | 2014-04-15 | 3,562,200 | 51.75 | 52.07 | 50.65 | 51.85 | 00:00:00 | | 2014-04-16 | 3,949,900 | 52.19 | 52.22 | 50.83 | 51.43 | 00:00:00 | | 2014-04-17 | 2,584,800 | 51.38 | 52.40 | 51.30 | 52.18 | 00:00:00 | | 2014-04-21 | 1,820,800 | 52.46 | 52.92 | 51.90 | 52.45 | 00:00:00 | | 2014-04-28 | 6,970,600 | 48.00 | 48.30 | 46.40 | 46.81 | 00:00:00 | | 2014-05-05 | 2,462,200 | 46.29 | 46.57 | 46.11 | 46.30 | 00:00:00 | | 2014-05-06 | 2,657,500 | 46.33 | 46.36 | 45.82 | 45.84 | 00:00:00 | | 2014-05-07 | 3,319,400 | 45.75 | 46.26 | 45.47 | 46.18 | 00:00:00 | | 2014-05-08 | 3,014,000 | 46.08 | 47.41 | 45.96 | 46.46 | 00:00:00 | | 2014-05-09 | 2,631,800 | 46.36 | 46.78 | 45.99 | 46.64 | 00:00:00 | | 2014-05-12 | 3,516,300 | 46.51 | 47.28 | 46.51 | 47.24 | 00:00:00 | | 2014-05-15 | 3,036,600 | 45.97 | 46.06 | 45.22 | 45.46 | 00:00:00 | | 2014-05-16 | 3,801,900 | 45.71 | 45.77 | 44.96 | 45.34 | 00:00:00 | | 2014-05-19 | 1,817,300 | 45.34 | 46.00 | 45.31 | 45.85 | 00:00:00 | | 2014-05-20 | 2,439,600 | 45.82 | 46.38 | 45.57 | 45.78 | 00:00:00 | | 2014-05-21 | 2,588,100 | 45.79 | 46.06 | 45.56 | 45.60 | 00:00:00 | | 2014-05-22 | 2,171,200 | 45.68 | 46.00 | 45.57 | 45.79 | 00:00:00 | | 2014-05-23 | 2,907,200 | 45.90 | 46.19 | 45.71 | 46.03 | 00:00:00 | | 2014-05-27 | 2,540,900 | 46.15 | 46.77 | 46.04 | 46.75 | 00:00:00 | | 2014-05-28 | 1,749,000 | 46.78 | 46.89 | 46.50 | 46.65 | 00:00:00 | | 2014-05-29 | 1,409,700 | 46.76 | 47.05 | 46.56 | 46.86 | 00:00:00 | | 2014-06-02 | 2,281,200 | 46.48 | 46.84 | 45.86 | 46.37 | 00:00:00 | | 2014-06-10 | 1,692,400 | 46.23 | 46.37 | 45.83 | 45.87 | 00:00:00 | | 2014-06-11 | 2,123,200 | 45.85 | 46.05 | 45.62 | 45.98 | 00:00:00 | | 2014-06-16 | 2,585,600 | 46.53 | 47.40 | 46.53 | 47.09 | 00:00:00 | | 2014-06-17 | 2,150,300 | 46.89 | 47.69 | 46.89 | 47.47 | 00:00:00 | | 2014-06-18 | 1,951,600 | 47.45 | 47.50 | 47.08 | 47.42 | 00:00:00 | | 2014-06-26 | 1,821,400 | 47.14 | 47.15 | 46.48 | 46.83 | 00:00:00 | | 2014-06-27 | 1,780,900 | 46.67 | 46.92 | 46.44 | 46.91 | 00:00:00 | | 2014-06-30 | 1,938,800 | 47.04 | 47.45 | 46.86 | 47.31 | 00:00:00 | | 2014-07-01 | 3,470,500 | 47.50 | 48.29 | 47.31 | 48.16 | 00:00:00 | | 2014-07-02 | 4,189,300 | 47.93 | 49.12 | 47.90 | 48.80 | 00:00:00 | | 2014-07-07 | 2,297,700 | 49.23 | 49.25 | 48.61 | 48.79 | 00:00:00 | | 2014-07-08 | 3,419,800 | 48.64 | 48.82 | 48.23 | 48.57 | 00:00:00 | | 2014-07-09 | 2,414,400 | 48.69 | 48.83 | 48.26 | 48.82 | 00:00:00 | | 2014-07-14 | 2,188,400 | 48.59 | 48.64 | 48.10 | 48.29 | 00:00:00 | | 2014-07-31 | 7,078,100 | 41.41 | 41.56 | 40.91 | 41.13 | 00:00:00 | | 2014-08-01 | 5,620,300 | 41.10 | 41.79 | 41.08 | 41.35 | 00:00:00 | | 2014-08-21 | 2,565,600 | 42.54 | 42.80 | 42.36 | 42.67 | 00:00:00 | | 2014-08-22 | 2,266,800 | 42.74 | 42.83 | 42.33 | 42.39 | 00:00:00 | | 2014-09-02 | 2,114,800 | 42.40 | 42.41 | 41.84 | 42.00 | 00:00:00 | | 2014-09-03 | 4,723,200 | 42.44 | 43.10 | 42.28 | 43.05 | 00:00:00 | | 2014-09-04 | 5,176,500 | 43.05 | 43.39 | 43.00 | 43.39 | 00:00:00 | | 2014-09-05 | 3,084,100 | 43.15 | 43.29 | 42.69 | 43.06 | 00:00:00 | | 2014-09-11 | 2,424,100 | 42.71 | 42.92 | 42.31 | 42.72 | 00:00:00 | | 2014-09-12 | 2,368,400 | 42.81 | 42.81 | 42.20 | 42.45 | 00:00:00 | | 2014-09-30 | 3,204,500 | 43.10 | 43.22 | 42.14 | 42.35 | 00:00:00 | | 2014-10-01 | 4,498,100 | 42.43 | 42.47 | 41.64 | 41.81 | 00:00:00 | | 2014-10-13 | 7,502,100 | 36.95 | 37.16 | 36.24 | 36.27 | 00:00:00 | | 2014-10-21 | 6,442,900 | 42.14 | 43.40 | 41.82 | 43.21 | 00:00:00 | | 2014-10-22 | 6,007,800 | 43.23 | 43.64 | 41.66 | 41.72 | 00:00:00 | | 2014-10-28 | 4,334,400 | 43.45 | 43.45 | 42.63 | 43.29 | 00:00:00 | | 2014-10-29 | 3,743,600 | 43.45 | 43.73 | 42.96 | 43.60 | 00:00:00 | | 2014-10-30 | 3,825,700 | 43.35 | 43.58 | 42.13 | 43.22 | 00:00:00 | | 2014-10-31 | 4,521,200 | 44.08 | 45.34 | 44.00 | 44.48 | 00:00:00 | | 2014-11-03 | 2,859,000 | 44.42 | 44.63 | 44.16 | 44.22 | 00:00:00 | | 2014-11-25 | 1,612,900 | 44.86 | 44.87 | 44.36 | 44.39 | 00:00:00 | | 2014-11-26 | 2,356,500 | 44.32 | 45.55 | 44.32 | 45.49 | 00:00:00 | | 2014-11-28 | 1,423,100 | 45.60 | 45.67 | 44.94 | 45.44 | 00:00:00 | | 2014-12-08 | 3,243,000 | 47.06 | 47.18 | 46.73 | 46.90 | 00:00:00 | | 2014-12-18 | 6,461,700 | 44.23 | 44.24 | 43.31 | 43.71 | 00:00:00 | | 2014-12-19 | 6,959,000 | 43.41 | 43.80 | 42.34 | 43.01 | 00:00:00 | | 2014-12-26 | 1,244,100 | 44.20 | 44.35 | 43.88 | 43.92 | 00:00:00 | | 2014-12-30 | 2,805,400 | 43.48 | 43.83 | 43.37 | 43.55 | 00:00:00 | | 2014-12-31 | 2,827,400 | 43.81 | 44.00 | 43.27 | 43.29 | 00:00:00 | | 2015-01-12 | 2,560,400 | 43.10 | 43.18 | 42.25 | 42.47 | 00:00:00 | | 2015-01-13 | 4,836,200 | 42.86 | 43.27 | 41.39 | 41.85 | 00:00:00 | | 2015-01-14 | 6,145,400 | 40.26 | 41.58 | 40.04 | 41.37 | 00:00:00 | | 2015-01-15 | 4,180,600 | 41.40 | 41.94 | 40.96 | 41.04 | 00:00:00 | | 2015-01-16 | 4,244,000 | 40.74 | 41.37 | 40.48 | 41.22 | 00:00:00 | | 2015-01-21 | 5,524,900 | 40.81 | 41.63 | 40.78 | 41.51 | 00:00:00 | | 2015-01-22 | 20,457,500 | 38.11 | 39.84 | 37.20 | 38.96 | 00:00:00 | | 2015-01-23 | 4,283,800 | 38.90 | 39.41 | 38.79 | 39.28 | 00:00:00 | | 2015-01-26 | 4,154,500 | 38.37 | 39.26 | 38.37 | 38.99 | 00:00:00 | | 2015-01-27 | 4,732,400 | 38.57 | 39.57 | 38.57 | 39.45 | 00:00:00 | | 2015-01-28 | 4,456,900 | 39.55 | 40.04 | 38.76 | 38.77 | 00:00:00 | | 2015-02-02 | 4,647,800 | 38.33 | 38.91 | 38.07 | 38.83 | 00:00:00 | | 2015-02-03 | 2,861,400 | 38.64 | 39.53 | 38.64 | 39.31 | 00:00:00 | | 2015-02-04 | 3,895,000 | 39.26 | 40.13 | 38.99 | 39.84 | 00:00:00 | | 2015-02-05 | 3,578,400 | 39.87 | 39.99 | 39.14 | 39.57 | 00:00:00 | | 2015-02-06 | 2,790,500 | 39.76 | 40.00 | 39.29 | 39.40 | 00:00:00 | | 2015-02-09 | 2,668,400 | 39.35 | 39.64 | 39.23 | 39.51 | 00:00:00 | | 2015-02-12 | 3,353,600 | 40.06 | 41.02 | 39.97 | 41.00 | 00:00:00 | | 2015-02-13 | 3,333,300 | 40.98 | 41.57 | 40.85 | 41.51 | 00:00:00 | | 2015-02-17 | 3,324,500 | 41.49 | 41.93 | 41.29 | 41.93 | 00:00:00 | | 2015-02-18 | 2,574,400 | 41.78 | 41.87 | 41.44 | 41.66 | 00:00:00 | | 2015-02-19 | 1,670,000 | 41.71 | 41.71 | 41.49 | 41.61 | 00:00:00 | | 2015-02-20 | 2,099,400 | 41.44 | 41.77 | 41.19 | 41.68 | 00:00:00 | | 2015-02-23 | 1,501,300 | 41.68 | 41.72 | 41.07 | 41.29 | 00:00:00 | | 2015-02-24 | 3,632,500 | 41.33 | 42.53 | 41.17 | 42.48 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
