Xylem Inc (XY6.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 03:42PM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 121.50 | 122.15 | 121.50 | 122.15 | 122.15 | - |
| 04 jul 2024 | 121.90 | 123.40 | 121.90 | 123.40 | 123.40 | 35 |
| 03 jul 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | - |
| 02 jul 2024 | 122.25 | 122.65 | 120.70 | 120.70 | 120.70 | 230 |
| 01 jul 2024 | 126.65 | 127.00 | 122.55 | 122.55 | 122.55 | 60 |
| 28 jun 2024 | 127.20 | 127.25 | 127.20 | 127.25 | 127.25 | - |
| 27 jun 2024 | 126.95 | 127.75 | 126.80 | 127.75 | 127.75 | 45 |
| 26 jun 2024 | 128.05 | 128.05 | 127.25 | 127.25 | 127.25 | 202 |
| 25 jun 2024 | 128.80 | 129.60 | 127.35 | 127.35 | 127.35 | 50 |
| 24 jun 2024 | 129.65 | 129.80 | 129.65 | 129.80 | 129.80 | - |
| 21 jun 2024 | 129.65 | 130.20 | 128.75 | 129.35 | 129.35 | 31 |
| 20 jun 2024 | 129.75 | 130.90 | 129.75 | 129.80 | 129.80 | 5 |
| 19 jun 2024 | 130.30 | 130.40 | 129.45 | 129.45 | 129.45 | 12 |
| 18 jun 2024 | 130.00 | 130.45 | 130.00 | 130.45 | 130.45 | 202 |
| 17 jun 2024 | 127.90 | 129.45 | 127.80 | 129.20 | 129.20 | 65 |
| 14 jun 2024 | 130.75 | 131.35 | 130.75 | 131.35 | 131.35 | 150 |
| 13 jun 2024 | 129.75 | 130.40 | 129.30 | 130.40 | 130.40 | 12 |
| 12 jun 2024 | 128.75 | 129.55 | 128.70 | 129.55 | 129.55 | 120 |
| 11 jun 2024 | 128.90 | 129.30 | 128.35 | 128.50 | 128.50 | 105 |
| 10 jun 2024 | 127.35 | 128.65 | 127.35 | 128.65 | 128.65 | 80 |
| 07 jun 2024 | 125.55 | 126.90 | 125.05 | 126.90 | 126.90 | 130 |
| 06 jun 2024 | 128.00 | 128.55 | 125.15 | 125.90 | 125.90 | 56 |
| 05 jun 2024 | 126.05 | 127.15 | 125.65 | 127.15 | 127.15 | 95 |
| 04 jun 2024 | 126.70 | 126.80 | 126.25 | 126.80 | 126.80 | - |
| 03 jun 2024 | 130.60 | 130.60 | 130.05 | 130.20 | 130.20 | 205 |
| 31 may 2024 | 128.50 | 129.50 | 127.00 | 127.80 | 127.80 | 36 |
| 30 may 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
| 30 may 2024 | 0.36 Dividendo | |||||
| 29 may 2024 | 129.15 | 129.15 | 127.75 | 127.85 | 127.49 | 25 |
| 28 may 2024 | 133.25 | 133.55 | 129.30 | 129.30 | 128.94 | 26 |
| 27 may 2024 | 133.05 | 134.00 | 132.95 | 133.55 | 133.17 | 10 |
| 24 may 2024 | 132.70 | 133.20 | 132.10 | 132.80 | 132.43 | 30 |
| 23 may 2024 | 133.95 | 134.50 | 133.00 | 133.20 | 132.82 | 34 |
| 22 may 2024 | 134.10 | 134.55 | 133.85 | 133.95 | 133.57 | 17 |
| 21 may 2024 | 133.70 | 135.20 | 133.15 | 133.75 | 133.37 | 209 |
| 20 may 2024 | 131.55 | 131.55 | 131.55 | 131.55 | 131.18 | 14 |
| 17 may 2024 | 131.60 | 132.00 | 131.45 | 131.70 | 131.33 | 51 |
| 16 may 2024 | 131.90 | 132.10 | 131.50 | 131.50 | 131.13 | 73 |
| 15 may 2024 | 131.00 | 132.30 | 131.00 | 131.95 | 131.58 | 16 |
| 14 may 2024 | 130.70 | 131.65 | 130.70 | 131.65 | 131.28 | - |
| 13 may 2024 | 132.55 | 134.65 | 130.75 | 130.75 | 130.38 | 50 |
| 10 may 2024 | 132.50 | 132.50 | 132.30 | 132.30 | 131.93 | 4 |
| 09 may 2024 | 131.00 | 133.50 | 131.00 | 133.50 | 133.12 | 22 |
| 08 may 2024 | 130.10 | 131.05 | 130.10 | 131.05 | 130.68 | - |
| 07 may 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.64 | - |
| 06 may 2024 | 127.35 | 128.20 | 127.35 | 128.15 | 127.79 | 45 |
| 03 may 2024 | 127.50 | 127.60 | 126.45 | 126.90 | 126.54 | 125 |
| 02 may 2024 | 122.05 | 126.50 | 122.05 | 126.50 | 126.14 | 150 |
| 30 abr 2024 | 123.55 | 123.70 | 122.50 | 122.50 | 122.16 | 30 |
| 29 abr 2024 | 124.05 | 124.05 | 122.90 | 122.90 | 122.55 | - |
| 26 abr 2024 | 121.75 | 122.25 | 121.50 | 121.75 | 121.41 | 130 |
| 25 abr 2024 | 122.10 | 122.10 | 120.10 | 120.10 | 119.76 | 65 |
| 24 abr 2024 | 122.05 | 122.25 | 121.80 | 121.80 | 121.46 | 10 |
| 23 abr 2024 | 120.80 | 122.10 | 120.50 | 121.80 | 121.46 | 715 |
| 22 abr 2024 | 119.75 | 120.65 | 119.75 | 120.65 | 120.31 | 204 |
| 19 abr 2024 | 118.50 | 120.50 | 118.50 | 119.85 | 119.51 | 41 |
| 18 abr 2024 | 118.20 | 119.55 | 118.20 | 119.40 | 119.06 | - |
| 17 abr 2024 | 120.35 | 120.45 | 117.25 | 117.25 | 116.92 | 33 |
| 16 abr 2024 | 119.50 | 120.65 | 119.20 | 120.65 | 120.31 | 60 |
| 15 abr 2024 | 120.40 | 120.90 | 119.40 | 119.40 | 119.06 | 90 |
| 12 abr 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 119.76 | - |
| 11 abr 2024 | 119.05 | 119.50 | 118.60 | 119.50 | 119.16 | 60 |
| 10 abr 2024 | 118.55 | 118.80 | 118.55 | 118.80 | 118.47 | - |
| 09 abr 2024 | 117.35 | 117.35 | 117.10 | 117.10 | 116.77 | - |
| 08 abr 2024 | 118.05 | 118.80 | 118.05 | 118.80 | 118.47 | 10 |
| 05 abr 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.37 | - |
| 04 abr 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.37 | - |
| 03 abr 2024 | 118.40 | 118.80 | 118.40 | 118.75 | 118.42 | 21 |
| 02 abr 2024 | 120.10 | 120.20 | 119.15 | 119.15 | 118.81 | 231 |
| 28 mar 2024 | 119.15 | 119.75 | 119.15 | 119.75 | 119.41 | 25 |
| 27 mar 2024 | 118.00 | 118.85 | 118.00 | 118.85 | 118.52 | 49 |
| 26 mar 2024 | 117.55 | 118.25 | 117.55 | 118.25 | 117.92 | 7 |
| 25 mar 2024 | 119.10 | 119.10 | 118.10 | 118.10 | 117.77 | 70 |
| 22 mar 2024 | 119.50 | 120.65 | 119.40 | 119.60 | 119.26 | 180 |
| 21 mar 2024 | 117.65 | 121.20 | 117.65 | 121.20 | 120.86 | 65 |
| 20 mar 2024 | 117.90 | 118.45 | 117.90 | 118.45 | 118.12 | - |
| 19 mar 2024 | 117.05 | 118.45 | 117.00 | 118.20 | 117.87 | 173 |
| 18 mar 2024 | 116.70 | 117.40 | 116.50 | 117.15 | 116.82 | 110 |
| 15 mar 2024 | 117.15 | 117.90 | 116.60 | 117.35 | 117.02 | 134 |
| 14 mar 2024 | 116.85 | 117.40 | 116.45 | 116.85 | 116.52 | 80 |
| 13 mar 2024 | 117.95 | 117.95 | 116.65 | 116.65 | 116.32 | 25 |
| 12 mar 2024 | 115.15 | 117.40 | 115.15 | 117.40 | 117.07 | 37 |
| 11 mar 2024 | 116.05 | 116.05 | 115.35 | 115.35 | 115.03 | 120 |
| 08 mar 2024 | 116.25 | 116.50 | 116.15 | 116.25 | 115.92 | 32 |
| 07 mar 2024 | 115.45 | 116.40 | 115.45 | 115.65 | 115.32 | - |
| 06 mar 2024 | 115.95 | 116.45 | 115.75 | 116.05 | 115.72 | 83 |
| 05 mar 2024 | 117.25 | 117.40 | 115.85 | 115.85 | 115.52 | 225 |
| 04 mar 2024 | 117.45 | 118.00 | 117.45 | 117.65 | 117.32 | 100 |
| 01 mar 2024 | 117.45 | 117.70 | 116.80 | 116.80 | 116.47 | 65 |
| 29 feb 2024 | 115.65 | 116.00 | 115.65 | 116.00 | 115.67 | 2 |
| 28 feb 2024 | 115.70 | 116.40 | 115.70 | 116.00 | 115.67 | 113 |
| 27 feb 2024 | 115.50 | 117.00 | 115.50 | 115.50 | 115.17 | 454 |
| 26 feb 2024 | 115.70 | 116.20 | 115.50 | 116.20 | 115.87 | 111 |
| 23 feb 2024 | 115.60 | 116.80 | 115.55 | 116.20 | 115.87 | 187 |
| 22 feb 2024 | 114.00 | 115.55 | 113.75 | 115.00 | 114.68 | 146 |
| 21 feb 2024 | 114.45 | 114.90 | 114.05 | 114.10 | 113.78 | 20 |
| 20 feb 2024 | 113.80 | 114.75 | 113.10 | 114.75 | 114.43 | 55 |
| 20 feb 2024 | 0.36 Dividendo | |||||
| 19 feb 2024 | 114.65 | 114.80 | 114.65 | 114.80 | 114.12 | 65 |
| 16 feb 2024 | 115.20 | 115.65 | 114.95 | 114.95 | 114.27 | 40 |
| *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.