Xylem Inc. (0M29.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 06:17PM BST
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 132.55 | 132.80 | 131.38 | 132.80 | 132.80 | 653 |
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 132.74 | 133.05 | 131.78 | 132.57 | 132.57 | 1,203 |
| 02 jul 2024 | 130.97 | 132.44 | 130.66 | 132.39 | 132.39 | 1,742 |
| 01 jul 2024 | 136.25 | 136.27 | 131.56 | 131.82 | 131.82 | 2,811 |
| 28 jun 2024 | 136.40 | 137.90 | 136.40 | 136.68 | 136.68 | 1,095 |
| 27 jun 2024 | 136.18 | 137.21 | 136.18 | 136.74 | 136.74 | 741 |
| 26 jun 2024 | 135.32 | 136.47 | 134.59 | 135.63 | 135.63 | 1,759 |
| 25 jun 2024 | 137.37 | 138.06 | 135.94 | 136.57 | 136.57 | 1,143 |
| 24 jun 2024 | 138.83 | 139.88 | 138.57 | 139.66 | 139.66 | 298 |
| 21 jun 2024 | 138.88 | 139.22 | 137.71 | 138.07 | 138.07 | 5,076 |
| 20 jun 2024 | 140.00 | 140.13 | 139.13 | 139.26 | 139.26 | 2,227 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 139.40 | 140.08 | 139.13 | 140.08 | 140.08 | 16,168 |
| 17 jun 2024 | 137.93 | 139.45 | 137.50 | 139.45 | 139.45 | 5,235 |
| 14 jun 2024 | 139.42 | 139.42 | 136.11 | 137.74 | 137.74 | 748 |
| 13 jun 2024 | 140.06 | 140.53 | 139.56 | 139.77 | 139.77 | 1,228 |
| 12 jun 2024 | 140.64 | 141.50 | 139.72 | 140.06 | 140.06 | 627 |
| 11 jun 2024 | 138.71 | 138.71 | 136.96 | 138.11 | 138.11 | 484 |
| 10 jun 2024 | 136.93 | 138.67 | 136.53 | 138.67 | 138.67 | 603 |
| 07 jun 2024 | 136.47 | 137.70 | 135.74 | 137.70 | 137.70 | 69,680 |
| 06 jun 2024 | 139.22 | 140.08 | 136.28 | 136.54 | 136.54 | 2,151 |
| 05 jun 2024 | 137.87 | 139.38 | 136.97 | 139.38 | 139.38 | 310 |
| 04 jun 2024 | 138.19 | 138.71 | 136.48 | 136.79 | 136.79 | 1,210 |
| 03 jun 2024 | 141.00 | 141.14 | 137.44 | 137.97 | 137.97 | 1,706 |
| 31 may 2024 | 139.71 | 140.04 | 138.25 | 138.64 | 138.64 | 1,219 |
| 30 may 2024 | 138.05 | 140.00 | 137.15 | 139.63 | 139.63 | 600 |
| 30 may 2024 | 0.36 Dividendo | |||||
| 29 may 2024 | 138.39 | 138.99 | 137.45 | 138.34 | 137.98 | 1,855 |
| 28 may 2024 | 144.22 | 144.65 | 141.37 | 141.72 | 141.35 | 1,869 |
| 24 may 2024 | 144.65 | 145.07 | 143.33 | 144.43 | 144.05 | 515 |
| 23 may 2024 | 145.89 | 145.89 | 143.63 | 144.11 | 143.73 | 1,955 |
| 22 may 2024 | 146.16 | 146.16 | 145.00 | 145.17 | 144.79 | 372 |
| 21 may 2024 | 145.56 | 145.56 | 144.64 | 144.92 | 144.55 | 962 |
| 20 may 2024 | 143.64 | 145.68 | 143.41 | 145.31 | 144.93 | 517 |
| 17 may 2024 | 143.21 | 143.38 | 142.25 | 142.25 | 141.88 | 703 |
| 16 may 2024 | 143.40 | 143.91 | 142.57 | 142.74 | 142.37 | 2,868 |
| 15 may 2024 | 143.13 | 143.69 | 142.99 | 143.38 | 143.00 | 7,942 |
| 14 may 2024 | 140.97 | 142.36 | 140.95 | 142.08 | 141.71 | 995 |
| 13 may 2024 | 143.00 | 143.35 | 141.31 | 141.36 | 141.00 | 867 |
| 10 may 2024 | 142.87 | 143.45 | 142.51 | 142.87 | 142.50 | 229 |
| 09 may 2024 | 140.77 | 142.25 | 140.77 | 142.05 | 141.68 | 236 |
| 08 may 2024 | 140.04 | 141.09 | 140.03 | 140.62 | 140.26 | 1,522 |
| 07 may 2024 | 139.67 | 141.21 | 138.46 | 140.54 | 140.17 | 2,407 |
| 03 may 2024 | 137.54 | 138.79 | 135.30 | 136.71 | 136.35 | 964 |
| 02 may 2024 | 132.43 | 136.57 | 132.04 | 135.03 | 134.67 | 5,145 |
| 01 may 2024 | 130.61 | 131.80 | 130.26 | 131.35 | 131.01 | 303 |
| 30 abr 2024 | 132.05 | 133.65 | 131.57 | 131.57 | 131.23 | 468 |
| 29 abr 2024 | 132.46 | 133.33 | 131.99 | 132.34 | 132.00 | 503 |
| 26 abr 2024 | 130.27 | 132.27 | 130.17 | 132.27 | 131.93 | 394 |
| 25 abr 2024 | 129.62 | 130.37 | 128.14 | 130.33 | 129.99 | 1,991 |
| 24 abr 2024 | 131.51 | 132.12 | 129.80 | 130.54 | 130.20 | 3,405 |
| 23 abr 2024 | 129.62 | 130.72 | 129.43 | 130.69 | 130.35 | 2,232 |
| 22 abr 2024 | 128.16 | 129.43 | 127.63 | 129.43 | 129.09 | 91 |
| 19 abr 2024 | 127.04 | 128.64 | 127.04 | 127.88 | 127.55 | 497 |
| 18 abr 2024 | 127.16 | 128.23 | 126.96 | 127.47 | 127.14 | 1,039 |
| 17 abr 2024 | 127.15 | 128.96 | 124.90 | 125.69 | 125.36 | 2,306 |
| 16 abr 2024 | 127.01 | 128.09 | 126.06 | 128.09 | 127.76 | 486 |
| 15 abr 2024 | 129.51 | 129.75 | 127.97 | 128.47 | 128.14 | 2,866 |
| 12 abr 2024 | 127.94 | 128.65 | 127.45 | 127.45 | 127.12 | 1,236 |
| 11 abr 2024 | 128.39 | 128.86 | 127.22 | 128.72 | 128.38 | 313 |
| 10 abr 2024 | 126.69 | 128.12 | 126.02 | 128.12 | 127.79 | 2,573 |
| 09 abr 2024 | 128.23 | 128.55 | 126.82 | 128.06 | 127.73 | 1,279 |
| 08 abr 2024 | 128.85 | 129.16 | 127.90 | 128.33 | 128.00 | 585 |
| 05 abr 2024 | 127.41 | 128.84 | 127.41 | 128.35 | 128.02 | 1,380 |
| 04 abr 2024 | 129.69 | 129.86 | 128.51 | 128.51 | 128.17 | 1,833 |
| 03 abr 2024 | 128.18 | 129.45 | 128.18 | 129.20 | 128.86 | 700 |
| 02 abr 2024 | 128.76 | 128.76 | 127.23 | 127.23 | 126.90 | 619 |
| 28 mar 2024 | 129.56 | 129.78 | 129.23 | 129.66 | 129.32 | 991 |
| 27 mar 2024 | 128.63 | 129.10 | 128.15 | 128.47 | 128.14 | 1,276 |
| 26 mar 2024 | 127.56 | 128.31 | 127.26 | 128.06 | 127.73 | 1,114 |
| 25 mar 2024 | 128.81 | 129.52 | 127.54 | 127.92 | 127.59 | 1,355 |
| 22 mar 2024 | 130.20 | 130.33 | 128.88 | 129.36 | 129.02 | 1,385 |
| 21 mar 2024 | 129.20 | 130.84 | 129.08 | 130.40 | 130.06 | 3,175 |
| 20 mar 2024 | 128.39 | 128.53 | 127.84 | 127.84 | 127.51 | 1,675 |
| 19 mar 2024 | 127.57 | 128.52 | 127.40 | 128.10 | 127.76 | 714 |
| 18 mar 2024 | 127.36 | 127.82 | 126.83 | 127.74 | 127.41 | 1,431 |
| 15 mar 2024 | 127.62 | 128.08 | 127.05 | 127.84 | 127.51 | 1,591 |
| 14 mar 2024 | 127.72 | 128.04 | 126.83 | 127.45 | 127.12 | 1,329 |
| 13 mar 2024 | 128.53 | 128.55 | 127.76 | 128.05 | 127.72 | 281 |
| 12 mar 2024 | 126.53 | 127.70 | 126.34 | 127.14 | 126.81 | 415 |
| 11 mar 2024 | 126.67 | 127.07 | 125.56 | 126.15 | 125.83 | 3,382 |
| 08 mar 2024 | 127.80 | 127.80 | 127.06 | 127.45 | 127.12 | 530 |
| 07 mar 2024 | 127.16 | 127.62 | 126.76 | 127.27 | 126.94 | 1,142 |
| 06 mar 2024 | 126.31 | 126.94 | 125.95 | 126.76 | 126.43 | 55,698 |
| 05 mar 2024 | 127.34 | 130.04 | 126.21 | 126.21 | 125.88 | 1,073 |
| 04 mar 2024 | 127.61 | 128.52 | 127.50 | 128.06 | 127.73 | 582 |
| 01 mar 2024 | 127.33 | 127.68 | 126.29 | 127.68 | 127.35 | 710 |
| 29 feb 2024 | 125.58 | 126.18 | 125.30 | 126.18 | 125.85 | 692 |
| 28 feb 2024 | 126.28 | 126.28 | 125.06 | 125.90 | 125.57 | 426 |
| 27 feb 2024 | 125.92 | 126.39 | 124.86 | 124.86 | 124.54 | 1,759 |
| 26 feb 2024 | 125.63 | 126.44 | 125.27 | 125.52 | 125.19 | 954 |
| 23 feb 2024 | 126.00 | 126.46 | 125.66 | 126.14 | 125.82 | 2,468 |
| 22 feb 2024 | 124.68 | 124.73 | 124.28 | 124.31 | 123.99 | 2,980 |
| 21 feb 2024 | 124.00 | 124.46 | 123.13 | 123.13 | 122.81 | 859 |
| 20 feb 2024 | 122.80 | 123.21 | 122.13 | 123.16 | 122.84 | 1,654 |
| 20 feb 2024 | 0.36 Dividendo | |||||
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 124.26 | 124.67 | 123.76 | 124.38 | 124.06 | 610 |
| 15 feb 2024 | 124.25 | 125.04 | 123.86 | 124.78 | 124.46 | 509 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.