|
 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 | | 2015-02-24 | 3,632,500 | 41.33 | 42.53 | 41.17 | 42.48 | 00:00:00 | | 2015-02-25 | 1,681,800 | 42.21 | 42.39 | 41.93 | 42.05 | 00:00:00 | | 2015-03-05 | 3,518,800 | 41.12 | 41.72 | 41.05 | 41.38 | 00:00:00 | | 2015-03-06 | 2,992,600 | 41.06 | 41.24 | 40.47 | 40.58 | 00:00:00 | | 2015-03-16 | 5,014,700 | 40.33 | 41.51 | 40.33 | 41.41 | 00:00:00 | | 2015-03-17 | 2,973,400 | 41.23 | 41.29 | 40.63 | 40.98 | 00:00:00 | | 2015-03-18 | 2,878,800 | 40.79 | 41.73 | 40.57 | 41.60 | 00:00:00 | | 2015-03-19 | 3,476,000 | 41.31 | 41.83 | 41.21 | 41.80 | 00:00:00 | | 2015-03-20 | 5,569,600 | 42.08 | 42.35 | 41.84 | 42.27 | 00:00:00 | | 2015-03-23 | 2,560,300 | 42.25 | 42.25 | 41.45 | 41.46 | 00:00:00 | | 2015-03-24 | 2,470,700 | 41.44 | 41.61 | 41.06 | 41.11 | 00:00:00 | | 2015-03-25 | 4,261,400 | 41.11 | 41.15 | 39.77 | 39.83 | 00:00:00 | | 2015-03-30 | 12,941,200 | 41.56 | 43.39 | 40.99 | 42.68 | 00:00:00 | | 2015-03-31 | 5,002,600 | 42.56 | 42.56 | 41.82 | 42.30 | 00:00:00 | | 2015-04-01 | 3,641,200 | 42.42 | 42.50 | 41.63 | 41.85 | 00:00:00 | | 2015-04-02 | 3,455,800 | 41.98 | 42.39 | 41.72 | 42.06 | 00:00:00 | | 2015-04-06 | 3,107,000 | 41.69 | 42.39 | 41.50 | 41.99 | 00:00:00 | | 2015-04-07 | 2,116,700 | 42.02 | 42.56 | 41.81 | 42.33 | 00:00:00 | | 2015-04-08 | 1,705,500 | 42.40 | 42.83 | 42.25 | 42.55 | 00:00:00 | | 2015-04-13 | 3,071,800 | 43.90 | 44.28 | 43.69 | 43.73 | 00:00:00 | | 2015-04-16 | 4,716,800 | 43.12 | 45.26 | 43.10 | 44.33 | 00:00:00 | | 2015-04-17 | 2,129,800 | 43.88 | 43.98 | 43.21 | 43.59 | 00:00:00 | | 2015-04-20 | 1,925,000 | 43.88 | 44.12 | 43.60 | 43.76 | 00:00:00 | | 2015-04-21 | 3,036,500 | 44.28 | 44.73 | 43.99 | 44.23 | 00:00:00 | | 2015-04-22 | 3,910,400 | 44.25 | 44.60 | 43.74 | 44.37 | 00:00:00 | | 2015-04-23 | 4,651,200 | 43.82 | 44.18 | 43.05 | 43.76 | 00:00:00 | | 2015-04-24 | 3,160,100 | 43.89 | 43.89 | 42.59 | 42.89 | 00:00:00 | | 2015-04-27 | 2,773,000 | 43.03 | 43.66 | 42.87 | 43.25 | 00:00:00 | | 2015-04-30 | 2,618,300 | 43.20 | 43.81 | 42.99 | 43.36 | 00:00:00 | | 2015-05-01 | 3,311,600 | 43.74 | 44.11 | 43.66 | 43.98 | 00:00:00 | | 2015-05-07 | 2,220,500 | 43.22 | 43.90 | 43.07 | 43.43 | 00:00:00 | | 2015-05-08 | 2,767,000 | 43.82 | 44.30 | 43.64 | 44.20 | 00:00:00 | | 2015-05-11 | 1,345,900 | 44.00 | 44.08 | 43.69 | 43.88 | 00:00:00 | | 2015-05-12 | 1,778,200 | 43.64 | 43.94 | 43.20 | 43.62 | 00:00:00 | | 2015-05-13 | 1,521,000 | 43.60 | 44.15 | 43.43 | 43.73 | 00:00:00 | | 2015-05-18 | 4,024,900 | 45.78 | 46.69 | 45.70 | 46.61 | 00:00:00 | | 2015-06-09 | 3,348,500 | 46.12 | 46.76 | 46.12 | 46.45 | 00:00:00 | | 2015-06-10 | 1,908,100 | 46.60 | 47.14 | 46.41 | 47.00 | 00:00:00 | | 2015-06-11 | 1,615,200 | 47.24 | 47.30 | 46.95 | 47.22 | 00:00:00 | | 2015-06-12 | 1,408,900 | 47.03 | 47.03 | 46.53 | 46.65 | 00:00:00 | | 2015-06-15 | 3,207,700 | 46.36 | 46.56 | 46.04 | 46.31 | 00:00:00 | | 2015-06-25 | 2,426,600 | 45.83 | 45.96 | 45.52 | 45.68 | 00:00:00 | | 2015-06-26 | 7,142,400 | 45.57 | 45.61 | 44.65 | 44.80 | 00:00:00 | | 2015-07-13 | 2,193,200 | 42.35 | 42.59 | 41.84 | 42.52 | 00:00:00 | | 2015-07-20 | 2,426,700 | 42.66 | 42.66 | 42.25 | 42.25 | 00:00:00 | | 2015-07-23 | 5,263,900 | 41.04 | 42.30 | 40.71 | 41.28 | 00:00:00 | | 2015-07-24 | 4,849,500 | 41.25 | 41.31 | 40.12 | 40.24 | 00:00:00 | | 2015-08-06 | 4,788,500 | 42.51 | 43.07 | 42.29 | 42.88 | 00:00:00 | | 2015-08-07 | 4,184,400 | 42.45 | 43.43 | 42.31 | 43.20 | 00:00:00 | | 2015-08-10 | 3,951,300 | 43.59 | 44.36 | 43.41 | 44.13 | 00:00:00 | | 2015-08-14 | 3,702,500 | 43.07 | 43.63 | 42.78 | 43.45 | 00:00:00 | | 2015-08-17 | 1,845,800 | 43.26 | 44.10 | 43.07 | 43.93 | 00:00:00 | | 2015-08-20 | 2,494,800 | 41.97 | 42.12 | 41.26 | 41.26 | 00:00:00 | | 2015-08-21 | 4,750,300 | 40.91 | 41.55 | 40.40 | 40.40 | 00:00:00 | | 2015-08-26 | 5,501,600 | 39.69 | 41.31 | 39.11 | 41.24 | 00:00:00 | | 2015-08-27 | 6,171,700 | 41.69 | 42.62 | 41.37 | 42.26 | 00:00:00 | | 2015-08-31 | 2,458,400 | 42.12 | 42.38 | 41.72 | 41.89 | 00:00:00 | | 2015-09-03 | 2,419,100 | 41.10 | 41.54 | 40.44 | 41.19 | 00:00:00 | | 2015-09-04 | 3,185,200 | 40.52 | 40.78 | 39.95 | 40.07 | 00:00:00 | | 2015-09-09 | 3,527,300 | 43.32 | 43.42 | 41.55 | 41.59 | 00:00:00 | | 2015-09-10 | 2,220,900 | 41.56 | 42.27 | 41.35 | 41.77 | 00:00:00 | | 2015-09-14 | 3,438,400 | 42.90 | 43.38 | 42.54 | 42.83 | 00:00:00 | | 2015-09-15 | 2,201,000 | 42.97 | 43.40 | 42.96 | 43.15 | 00:00:00 | | 2015-09-16 | 1,703,300 | 43.09 | 43.48 | 42.80 | 43.37 | 00:00:00 | | 2015-09-22 | 2,228,500 | 41.73 | 41.95 | 41.47 | 41.77 | 00:00:00 | | 2015-09-23 | 1,813,400 | 41.92 | 42.06 | 41.37 | 41.51 | 00:00:00 | | 2015-10-01 | 2,060,900 | 42.55 | 42.69 | 41.12 | 41.86 | 00:00:00 | | 2015-10-02 | 2,017,500 | 41.25 | 42.36 | 41.11 | 42.36 | 00:00:00 | | 2015-10-05 | 2,627,600 | 42.56 | 43.93 | 42.56 | 43.64 | 00:00:00 | | 2015-10-06 | 2,482,200 | 43.38 | 44.08 | 43.31 | 44.04 | 00:00:00 | | 2015-10-07 | 1,712,700 | 44.33 | 44.61 | 43.79 | 44.47 | 00:00:00 | | 2015-10-08 | 2,832,600 | 44.36 | 45.15 | 44.01 | 45.14 | 00:00:00 | | 2015-10-09 | 2,161,100 | 44.96 | 45.17 | 44.72 | 44.90 | 00:00:00 | | 2015-10-13 | 1,769,300 | 44.40 | 44.87 | 44.26 | 44.48 | 00:00:00 | | 2015-10-14 | 4,379,900 | 44.58 | 45.79 | 44.32 | 45.38 | 00:00:00 | | 2015-10-15 | 7,234,900 | 47.43 | 48.44 | 46.04 | 46.27 | 00:00:00 | | 2015-10-16 | 2,900,900 | 46.41 | 46.63 | 46.04 | 46.51 | 00:00:00 | | 2015-10-19 | 1,672,000 | 46.41 | 46.68 | 46.15 | 46.56 | 00:00:00 | | 2015-10-23 | 5,452,800 | 47.51 | 47.63 | 46.98 | 47.16 | 00:00:00 | | 2015-10-26 | 3,643,000 | 47.24 | 48.04 | 47.18 | 47.80 | 00:00:00 | | 2015-10-27 | 7,112,300 | 47.58 | 49.40 | 47.53 | 49.22 | 00:00:00 | | 2015-10-28 | 4,022,800 | 49.33 | 49.37 | 48.50 | 49.13 | 00:00:00 | | 2015-11-02 | 2,715,100 | 47.78 | 47.88 | 47.58 | 47.75 | 00:00:00 | | 2015-11-03 | 2,221,700 | 47.29 | 47.79 | 47.24 | 47.29 | 00:00:00 | | 2015-11-04 | 2,506,100 | 47.20 | 47.55 | 47.10 | 47.38 | 00:00:00 | | 2015-11-09 | 2,005,900 | 47.35 | 47.61 | 47.21 | 47.36 | 00:00:00 | | 2015-11-10 | 2,252,400 | 47.08 | 47.26 | 46.82 | 47.06 | 00:00:00 | | 2015-11-11 | 1,647,300 | 47.23 | 47.53 | 47.03 | 47.08 | 00:00:00 | | 2015-11-16 | 1,739,000 | 46.68 | 47.13 | 46.53 | 47.09 | 00:00:00 | | 2015-11-20 | 1,271,600 | 49.19 | 49.19 | 48.73 | 48.94 | 00:00:00 | | 2015-11-23 | 1,972,700 | 48.78 | 48.95 | 48.21 | 48.60 | 00:00:00 | | 2015-11-27 | 680,300 | 48.94 | 49.30 | 48.94 | 49.23 | 00:00:00 | | 2015-12-01 | 3,898,400 | 49.87 | 50.47 | 49.65 | 50.24 | 00:00:00 | | 2015-12-02 | 3,429,200 | 50.00 | 50.72 | 48.98 | 49.00 | 00:00:00 | | 2015-12-07 | 2,231,000 | 48.92 | 48.94 | 48.32 | 48.54 | 00:00:00 | | 2015-12-08 | 2,437,300 | 48.09 | 48.58 | 47.89 | 48.35 | 00:00:00 | | 2015-12-09 | 2,826,400 | 48.37 | 48.45 | 47.49 | 47.87 | 00:00:00 | | 2015-12-10 | 2,257,700 | 47.85 | 48.24 | 47.75 | 47.96 | 00:00:00 | | 2015-12-11 | 1,435,400 | 47.41 | 47.79 | 47.30 | 47.35 | 00:00:00 | | 2015-12-15 | 2,713,400 | 47.48 | 48.13 | 47.35 | 47.95 | 00:00:00 | | 2015-12-16 | 2,252,300 | 48.24 | 48.39 | 47.27 | 47.97 | 00:00:00 | | 2015-12-17 | 2,020,000 | 48.05 | 48.20 | 47.09 | 47.10 | 00:00:00 | | 2015-12-18 | 4,348,500 | 46.73 | 47.01 | 46.40 | 46.52 | 00:00:00 | | 2015-12-21 | 1,814,600 | 46.99 | 47.34 | 46.74 | 47.30 | 00:00:00 | | 2015-12-24 | 670,200 | 47.90 | 48.18 | 47.78 | 47.85 | 00:00:00 | | 2015-12-29 | 1,485,600 | 48.04 | 48.53 | 47.93 | 48.18 | 00:00:00 | | 2015-12-30 | 1,029,300 | 48.01 | 48.25 | 47.81 | 47.84 | 00:00:00 | | 2016-01-04 | 3,464,900 | 46.12 | 46.13 | 45.36 | 45.80 | 00:00:00 | | 2016-01-05 | 3,895,800 | 45.81 | 46.77 | 45.61 | 46.48 | 00:00:00 | | 2016-01-06 | 2,730,800 | 45.77 | 45.98 | 45.17 | 45.63 | 00:00:00 | | 2016-01-11 | 3,600,300 | 43.36 | 43.75 | 42.76 | 43.12 | 00:00:00 | | 2016-01-19 | 4,494,300 | 43.42 | 43.51 | 42.10 | 42.79 | 00:00:00 | | 2016-01-28 | 2,419,400 | 47.97 | 48.40 | 47.71 | 48.00 | 00:00:00 | | 2016-01-29 | 4,460,000 | 48.42 | 50.30 | 48.35 | 50.27 | 00:00:00 | | 2016-02-01 | 3,137,800 | 49.91 | 50.26 | 49.43 | 49.90 | 00:00:00 | | 2016-02-02 | 3,514,500 | 49.12 | 49.68 | 48.24 | 48.50 | 00:00:00 | | 2016-02-03 | 4,171,900 | 48.88 | 48.88 | 47.17 | 48.55 | 00:00:00 | | 2016-02-04 | 2,245,000 | 48.69 | 49.49 | 48.43 | 49.36 | 00:00:00 | | 2016-02-08 | 4,180,000 | 47.85 | 47.85 | 46.56 | 47.38 | 00:00:00 | | 2016-02-11 | 3,250,300 | 46.06 | 47.61 | 45.85 | 47.25 | 00:00:00 | | 2016-02-12 | 2,817,300 | 47.53 | 47.75 | 46.27 | 47.65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
