|
 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 | | 2017-05-09 | 3,044,643 | 64.61 | 65.21 | 64.15 | 64.69 | 00:00:00 | | 2017-05-10 | 2,457,758 | 64.77 | 65.05 | 64.23 | 64.62 | 00:00:00 | | 2017-05-11 | 2,245,014 | 64.16 | 64.69 | 63.65 | 64.58 | 00:00:00 | | 2017-05-12 | 2,348,428 | 64.33 | 64.55 | 64.04 | 64.30 | 00:00:00 | | 2017-05-15 | 2,072,273 | 64.41 | 64.92 | 64.26 | 64.79 | 00:00:00 | | 2017-05-16 | 2,583,451 | 65.01 | 65.50 | 64.55 | 65.46 | 00:00:00 | | 2017-05-17 | 3,464,994 | 65.05 | 65.44 | 64.36 | 64.76 | 00:00:00 | | 2017-05-18 | 4,295,468 | 64.55 | 66.12 | 64.29 | 65.61 | 00:00:00 | | 2017-05-19 | 4,413,702 | 66.05 | 67.09 | 65.69 | 66.67 | 00:00:00 | | 2017-05-22 | 5,239,323 | 66.83 | 67.75 | 66.81 | 67.52 | 00:00:00 | | 2017-05-23 | 9,179,937 | 64.31 | 64.45 | 62.92 | 63.97 | 00:00:00 | | 2017-05-24 | 2,940,660 | 64.38 | 64.83 | 63.93 | 64.44 | 00:00:00 | | 2017-05-25 | 3,496,903 | 64.72 | 65.99 | 64.58 | 65.43 | 00:00:00 | | 2017-05-26 | 2,838,233 | 65.51 | 65.88 | 64.99 | 65.85 | 00:00:00 | | 2017-05-30 | 3,170,368 | 65.75 | 66.02 | 65.21 | 65.72 | 00:00:00 | | 2017-05-31 | 5,219,973 | 66.43 | 66.72 | 65.89 | 66.71 | 00:00:00 | | 2017-06-01 | 5,584,159 | 66.41 | 67.00 | 66.04 | 66.65 | 00:00:00 | | 2017-06-02 | 3,294,508 | 67.06 | 67.09 | 66.33 | 66.88 | 00:00:00 | | 2017-06-05 | 3,237,243 | 66.80 | 67.50 | 66.67 | 67.15 | 00:00:00 | | 2017-06-06 | 3,671,082 | 67.23 | 67.72 | 66.90 | 67.61 | 00:00:00 | | 2017-06-07 | 2,783,006 | 67.61 | 67.94 | 67.42 | 67.87 | 00:00:00 | | 2017-06-08 | 2,660,175 | 68.00 | 68.10 | 67.45 | 68.07 | 00:00:00 | | 2017-06-09 | 5,169,013 | 68.35 | 68.55 | 64.62 | 65.40 | 00:00:00 | | 2017-06-12 | 5,484,037 | 64.82 | 65.11 | 63.21 | 64.23 | 00:00:00 | | 2017-06-13 | 2,193,321 | 64.75 | 65.11 | 64.01 | 64.78 | 00:00:00 | | 2017-06-14 | 2,758,027 | 65.17 | 65.39 | 64.41 | 64.88 | 00:00:00 | | 2017-06-15 | 2,029,931 | 63.99 | 64.98 | 63.90 | 64.86 | 00:00:00 | | 2017-06-16 | 3,492,240 | 64.80 | 64.95 | 64.12 | 64.74 | 00:00:00 | | 2017-06-19 | 2,084,905 | 65.20 | 65.98 | 65.07 | 65.90 | 00:00:00 | | 2017-06-20 | 2,578,375 | 65.87 | 66.15 | 65.05 | 65.26 | 00:00:00 | | 2017-06-21 | 2,979,103 | 66.08 | 66.37 | 65.39 | 66.12 | 00:00:00 | | 2017-06-22 | 2,065,517 | 66.31 | 66.79 | 65.85 | 66.58 | 00:00:00 | | 2017-06-23 | 2,917,858 | 66.56 | 67.60 | 66.50 | 67.53 | 00:00:00 | | 2017-06-26 | 2,223,048 | 67.60 | 67.99 | 67.01 | 67.36 | 00:00:00 | | 2017-06-27 | 3,134,510 | 67.05 | 67.26 | 65.08 | 65.10 | 00:00:00 | | 2017-06-28 | 2,207,371 | 65.49 | 66.09 | 64.74 | 66.01 | 00:00:00 | | 2017-06-29 | 1,985,831 | 65.45 | 65.57 | 63.58 | 64.18 | 00:00:00 | | 2017-06-30 | 3,147,333 | 64.61 | 64.76 | 63.98 | 64.32 | 00:00:00 | | 2017-07-03 | 1,270,110 | 64.86 | 64.90 | 63.24 | 63.26 | 00:00:00 | | 2017-07-05 | 2,091,180 | 63.63 | 64.87 | 63.33 | 64.71 | 00:00:00 | | 2017-07-06 | 1,952,056 | 63.95 | 64.82 | 63.67 | 64.43 | 00:00:00 | | 2017-07-07 | 1,303,565 | 64.59 | 65.59 | 64.57 | 65.35 | 00:00:00 | | 2017-07-10 | 2,826,303 | 67.02 | 67.24 | 66.13 | 67.18 | 00:00:00 | | 2017-07-11 | 2,543,887 | 67.14 | 67.75 | 66.93 | 67.55 | 00:00:00 | | 2017-07-12 | 1,620,619 | 68.00 | 68.68 | 67.80 | 68.28 | 00:00:00 | | 2017-07-13 | 1,637,234 | 68.04 | 68.58 | 67.74 | 67.85 | 00:00:00 | | 2017-07-14 | 5,271,477 | 68.00 | 68.10 | 65.70 | 66.25 | 00:00:00 | | 2017-07-17 | 2,178,078 | 66.24 | 66.55 | 65.78 | 65.86 | 00:00:00 | | 2017-07-18 | 2,312,298 | 65.90 | 65.97 | 65.26 | 65.63 | 00:00:00 | | 2017-07-19 | 5,144,123 | 65.92 | 65.92 | 64.43 | 65.59 | 00:00:00 | | 2017-07-20 | 2,841,703 | 65.71 | 66.19 | 64.78 | 65.81 | 00:00:00 | | 2017-07-21 | 3,140,911 | 65.49 | 65.74 | 64.51 | 64.88 | 00:00:00 | | 2017-07-24 | 2,118,720 | 64.90 | 64.96 | 64.16 | 64.26 | 00:00:00 | | 2017-07-25 | 1,670,959 | 64.32 | 64.89 | 64.01 | 64.46 | 00:00:00 | | 2017-07-26 | 2,959,460 | 64.57 | 65.37 | 64.26 | 65.32 | 00:00:00 | | 2017-07-27 | 6,497,922 | 66.60 | 68.19 | 63.42 | 63.84 | 00:00:00 | | 2017-07-28 | 2,150,126 | 63.38 | 63.81 | 63.07 | 63.67 | 00:00:00 | | 2017-07-31 | 1,885,848 | 63.70 | 63.80 | 62.96 | 63.26 | 00:00:00 | | 2017-08-01 | 1,680,261 | 63.30 | 63.79 | 62.99 | 63.56 | 00:00:00 | | 2017-08-02 | 2,580,610 | 63.66 | 63.69 | 62.12 | 62.25 | 00:00:00 | | 2017-08-03 | 2,454,745 | 62.22 | 62.94 | 61.85 | 62.90 | 00:00:00 | | 2017-08-04 | 1,492,285 | 63.24 | 63.62 | 62.91 | 63.28 | 00:00:00 | | 2017-08-07 | 2,238,102 | 63.12 | 64.03 | 63.10 | 63.83 | 00:00:00 | | 2017-08-08 | 1,462,471 | 63.45 | 64.10 | 63.10 | 63.16 | 00:00:00 | | 2017-08-09 | 1,238,233 | 62.87 | 63.10 | 62.46 | 62.74 | 00:00:00 | | 2017-08-10 | 1,449,886 | 62.35 | 62.55 | 61.66 | 61.77 | 00:00:00 | | 2017-08-11 | 1,970,554 | 61.83 | 62.80 | 61.78 | 62.42 | 00:00:00 | | 2017-08-14 | 2,138,153 | 63.05 | 63.50 | 62.95 | 63.17 | 00:00:00 | | 2017-08-15 | 1,946,376 | 63.19 | 63.19 | 62.27 | 62.64 | 00:00:00 | | 2017-08-16 | 1,585,002 | 63.00 | 63.02 | 62.50 | 62.71 | 00:00:00 | | 2017-08-17 | 2,294,085 | 62.40 | 62.63 | 61.25 | 61.32 | 00:00:00 | | 2017-08-18 | 1,598,509 | 61.29 | 61.63 | 61.00 | 61.02 | 00:00:00 | | 2017-08-21 | 2,129,865 | 61.00 | 61.21 | 60.12 | 61.13 | 00:00:00 | | 2017-08-22 | 1,583,216 | 61.25 | 61.82 | 61.22 | 61.34 | 00:00:00 | | 2017-08-23 | 6,874,512 | 60.97 | 64.11 | 60.74 | 64.01 | 00:00:00 | | 2017-08-24 | 2,861,501 | 64.00 | 64.45 | 63.52 | 64.23 | 00:00:00 | | 2017-08-25 | 3,038,769 | 64.52 | 64.96 | 63.83 | 64.75 | 00:00:00 | | 2017-08-28 | 2,017,591 | 64.75 | 65.41 | 64.50 | 65.18 | 00:00:00 | | 2017-08-29 | 1,906,383 | 64.68 | 66.03 | 64.53 | 65.76 | 00:00:00 | | 2017-08-30 | 1,646,427 | 65.95 | 66.31 | 65.72 | 66.09 | 00:00:00 | | 2017-08-31 | 1,506,262 | 66.48 | 66.48 | 65.59 | 66.06 | 00:00:00 | | 2017-09-01 | 1,261,754 | 66.12 | 66.30 | 65.61 | 65.99 | 00:00:00 | | 2017-09-05 | 2,067,376 | 65.79 | 65.92 | 64.15 | 64.51 | 00:00:00 | | 2017-09-06 | 1,746,470 | 64.64 | 64.90 | 63.50 | 64.11 | 00:00:00 | | 2017-09-07 | 1,997,597 | 64.21 | 64.57 | 63.70 | 64.32 | 00:00:00 | | 2017-09-08 | 2,060,644 | 64.36 | 64.46 | 63.38 | 63.67 | 00:00:00 | | 2017-09-11 | 2,366,585 | 64.04 | 65.10 | 63.86 | 64.72 | 00:00:00 | | 2017-09-12 | 2,384,375 | 64.65 | 65.33 | 64.46 | 65.00 | 00:00:00 | | 2017-09-13 | 2,969,547 | 64.85 | 67.22 | 64.69 | 66.97 | 00:00:00 | | 2017-09-14 | 3,426,449 | 66.77 | 68.30 | 66.66 | 67.84 | 00:00:00 | | 2017-09-15 | 3,236,391 | 68.29 | 68.75 | 67.72 | 68.33 | 00:00:00 | | 2017-09-18 | 2,955,188 | 68.69 | 69.99 | 68.50 | 69.70 | 00:00:00 | | 2017-09-19 | 2,370,526 | 69.54 | 70.33 | 69.28 | 69.82 | 00:00:00 | | 2017-09-20 | 2,120,237 | 69.73 | 69.99 | 68.59 | 69.49 | 00:00:00 | | 2017-09-21 | 2,075,173 | 69.40 | 69.74 | 68.50 | 68.91 | 00:00:00 | | 2017-09-22 | 1,529,687 | 68.68 | 69.42 | 68.63 | 69.33 | 00:00:00 | | 2017-09-25 | 1,982,436 | 69.25 | 69.64 | 68.55 | 69.45 | 00:00:00 | | 2017-09-26 | 2,520,139 | 69.80 | 70.31 | 69.30 | 69.52 | 00:00:00 | | 2017-09-27 | 2,655,791 | 70.16 | 70.86 | 69.76 | 70.43 | 00:00:00 | | 2017-09-28 | 1,635,615 | 70.33 | 70.78 | 70.02 | 70.19 | 00:00:00 | | 2017-09-29 | 1,942,637 | 70.39 | 70.93 | 69.55 | 70.83 | 00:00:00 | | 2017-10-02 | 2,764,170 | 71.03 | 71.76 | 70.24 | 70.47 | 00:00:00 | | 2017-10-03 | 1,707,966 | 70.70 | 71.38 | 70.26 | 71.15 | 00:00:00 | | 2017-10-04 | 1,905,222 | 71.22 | 71.22 | 70.65 | 71.13 | 00:00:00 | | 2017-10-05 | 2,092,901 | 71.13 | 71.76 | 70.84 | 71.53 | 00:00:00 | | 2017-10-06 | 1,523,391 | 71.47 | 72.04 | 71.34 | 72.01 | 00:00:00 | | 2017-10-09 | 1,211,683 | 72.07 | 72.70 | 72.03 | 72.57 | 00:00:00 | | 2017-10-10 | 1,544,318 | 72.79 | 72.85 | 71.96 | 72.48 | 00:00:00 | | 2017-10-11 | 1,328,487 | 72.28 | 72.97 | 72.23 | 72.76 | 00:00:00 | | 2017-10-12 | 2,182,539 | 72.75 | 72.90 | 72.30 | 72.47 | 00:00:00 | | 2017-10-13 | 1,728,645 | 72.95 | 73.32 | 72.68 | 72.81 | 00:00:00 | | 2017-10-16 | 2,454,462 | 73.11 | 73.15 | 72.37 | 72.66 | 00:00:00 | | 2017-11-21 | 1,144,337 | 73.01 | 73.79 | 72.75 | 73.21 | 00:00:00 | | 2017-11-22 | 671,475 | 73.46 | 73.49 | 72.22 | 72.24 | 00:00:00 | | 2017-11-24 | 426,684 | 72.40 | 73.00 | 72.40 | 72.88 | 00:00:00 | | 2017-11-27 | 1,046,305 | 72.57 | 72.88 | 71.98 | 72.49 | 00:00:00 | | 2017-11-28 | 1,550,746 | 72.78 | 72.99 | 71.73 | 72.17 | 00:00:00 | | 2017-11-29 | 3,059,394 | 71.94 | 72.10 | 68.35 | 69.38 | 00:00:00 | | 2017-11-30 | 3,346,532 | 69.73 | 70.30 | 69.20 | 69.51 | 00:00:00 | | 2017-12-01 | 3,137,252 | 69.00 | 69.40 | 67.04 | 68.24 | 00:00:00 | | 2017-12-04 | 1,942,053 | 68.57 | 69.29 | 67.08 | 68.16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
