Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne XLNX.US
194.92-21.63(-9.99%)(czas lokalny: 11.02.2022 16:00)Xilinx, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
11.02.2022 | 217.27 | 218.96 | 192.49 | 194.92 | 25 521 308 | 0 |
10.02.2022 | 221.35 | 226.80 | 214.61 | 216.55 | 9 315 981 | 0 |
09.02.2022 | 220.35 | 225.59 | 217.27 | 225.20 | 6 881 994 | 0 |
08.02.2022 | 208.50 | 219.30 | 207.52 | 218.14 | 4 838 333 | 0 |
07.02.2022 | 209.11 | 216.22 | 207.87 | 210.13 | 3 259 871 | 0 |
04.02.2022 | 202.96 | 211.64 | 200.16 | 209.02 | 3 193 978 | 0 |
03.02.2022 | 203.33 | 212.10 | 201.40 | 202.85 | 4 842 074 | 0 |
02.02.2022 | 219.76 | 220.18 | 204.00 | 207.97 | 9 680 099 | 0 |
01.02.2022 | 197.25 | 198.98 | 191.24 | 198.32 | 6 007 233 | 0 |
31.01.2022 | 181.61 | 193.78 | 180.49 | 193.55 | 4 238 471 | 0 |
28.01.2022 | 171.83 | 178.12 | 168.04 | 177.95 | 5 800 890 | 0 |
27.01.2022 | 189.39 | 190.67 | 172.45 | 173.42 | 17 929 032 | 0 |
26.01.2022 | 179.93 | 184.89 | 171.27 | 175.38 | 3 741 805 | 0 |
25.01.2022 | 179.11 | 180.44 | 171.39 | 173.16 | 3 114 786 | 0 |
24.01.2022 | 187.22 | 185.88 | 166.43 | 185.51 | 6 267 344 | 0 |
21.01.2022 | 187.22 | 195.73 | 184.61 | 187.79 | 6 162 795 | 0 |
20.01.2022 | 189.39 | 196.23 | 184.79 | 185.61 | 4 339 763 | 0 |
19.01.2022 | 189.86 | 198.00 | 188.75 | 189.09 | 4 571 048 | 0 |
18.01.2022 | 193.06 | 196.00 | 187.13 | 187.80 | 2 928 841 | 0 |
14.01.2022 | 190.37 | 198.45 | 198.45 | 198.45 | 1 598 894 | 0 |
13.01.2022 | 200.16 | 203.25 | 190.25 | 191.33 | 2 838 048 | 0 |
12.01.2022 | 201.95 | 204.00 | 195.48 | 197.87 | 1 825 595 | 0 |
11.01.2022 | 195.00 | 201.50 | 192.67 | 200.52 | 2 476 264 | 0 |
10.01.2022 | 189.20 | 193.79 | 184.01 | 193.50 | 4 017 559 | 0 |
07.01.2022 | 203.10 | 203.45 | 192.15 | 193.07 | 4 207 105 | 0 |
06.01.2022 | 202.22 | 207.01 | 196.88 | 204.04 | 2 506 197 | 0 |
05.01.2022 | 212.30 | 212.76 | 201.33 | 201.66 | 3 370 684 | 0 |
04.01.2022 | 223.70 | 225.54 | 209.51 | 214.89 | 2 937 572 | 0 |
03.01.2022 | 213.00 | 222.00 | 213.00 | 221.27 | 2 915 539 | 0 |
31.12.2021 | 209.95 | 215.25 | 209.49 | 212.03 | 2 538 339 | 0 |
30.12.2021 | 215.65 | 219.59 | 213.38 | 213.89 | 1 513 766 | 0 |
29.12.2021 | 220.17 | 222.18 | 215.50 | 217.62 | 2 413 777 | 0 |
28.12.2021 | 223.90 | 224.25 | 217.74 | 220.27 | 2 846 338 | 0 |
27.12.2021 | 216.88 | 223.44 | 216.31 | 222.78 | 2 913 297 | 0 |
23.12.2021 | 215.05 | 216.11 | 216.11 | 216.11 | 3 179 449 | 0 |
22.12.2021 | 207.75 | 215.60 | 207.08 | 215.00 | 2 670 341 | 0 |
21.12.2021 | 198.80 | 206.89 | 195.11 | 206.43 | 2 847 487 | 0 |
20.12.2021 | 196.66 | 199.58 | 193.10 | 196.15 | 2 037 246 | 0 |
17.12.2021 | 197.23 | 205.39 | 196.64 | 200.14 | 5 691 400 | 0 |
16.12.2021 | 217.37 | 218.08 | 198.51 | 199.78 | 4 299 386 | 0 |
15.12.2021 | 209.96 | 218.12 | 201.50 | 217.73 | 4 448 164 | 0 |
14.12.2021 | 204.08 | 212.32 | 203.33 | 209.81 | 2 632 378 | 0 |
13.12.2021 | 217.50 | 218.45 | 209.02 | 209.52 | 1 937 602 | 0 |
10.12.2021 | 218.92 | 220.91 | 213.12 | 217.18 | 1 686 911 | 0 |
09.12.2021 | 222.93 | 226.00 | 214.64 | 215.02 | 2 502 755 | 0 |
08.12.2021 | 223.00 | 226.66 | 221.00 | 224.75 | 1 823 237 | 0 |
07.12.2021 | 217.00 | 224.13 | 216.71 | 223.81 | 2 517 694 | 0 |
06.12.2021 | 217.03 | 217.03 | 203.12 | 213.41 | 2 582 315 | 0 |
03.12.2021 | 221.13 | 229.40 | 211.26 | 217.06 | 4 255 267 | 0 |
02.12.2021 | 216.83 | 223.33 | 215.38 | 218.70 | 3 393 473 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus