U.S. markets closed

Xylem Inc. (XYL)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
133.47+0.41 (+0.31%)
Al cierre: 04:00PM EDT
133.73 +0.26 (+0.19%)
Fuera de horario: 05:54PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 2024134.31134.31132.27133.47133.47735,000
03 oct 2024134.09134.09131.98133.06133.061,007,800
02 oct 2024133.52134.73133.21134.38134.38886,300
01 oct 2024135.10135.23132.74134.39134.391,377,500
30 sept 2024133.85135.09132.69135.03135.031,005,600
27 sept 2024134.66136.29133.78134.51134.51691,300
26 sept 2024134.90135.50134.01134.13134.13847,000
25 sept 2024133.73134.95133.16133.61133.61971,800
24 sept 2024133.95134.38132.71133.04133.041,373,100
23 sept 2024135.27135.60133.99134.51134.51739,500
20 sept 2024135.82136.31133.77134.81134.812,267,000
19 sept 2024135.55136.58134.85136.30136.301,092,300
18 sept 2024133.28134.85131.80132.86132.861,559,200
17 sept 2024133.31134.42132.28133.14133.14993,600
16 sept 2024132.00133.16130.12132.79132.79977,700
13 sept 2024131.69132.31130.64130.83130.83995,300
12 sept 2024130.23131.03128.67131.01131.011,241,000
11 sept 2024129.73130.11126.44129.87129.871,003,100
10 sept 2024129.50130.03128.61129.82129.82797,200
09 sept 2024127.65129.80127.00129.31129.311,072,800
06 sept 2024128.14129.82126.58126.71126.711,348,200
05 sept 2024129.04129.04126.64128.03128.031,108,600
04 sept 2024129.61131.48128.18129.09129.091,744,400
03 sept 2024134.13136.00130.31130.71130.712,334,700
30 ago 2024136.06137.84135.30137.53137.531,263,100
29 ago 2024136.20137.72135.49135.77135.77713,500
29 ago 20240.36 Dividendo
28 ago 2024135.77136.63135.33135.82135.46923,400
27 ago 2024135.56136.44134.95135.42135.061,459,700
26 ago 2024137.25138.47135.93136.25135.89808,500
23 ago 2024136.40137.53135.54136.92136.56693,100
22 ago 2024136.00137.04135.10135.42135.06898,400
21 ago 2024134.60135.96134.17135.80135.441,932,300
20 ago 2024134.40135.60133.20134.15133.79772,300
19 ago 2024133.04134.38132.58134.38134.02751,200
16 ago 2024133.00133.63131.97132.80132.451,956,500
15 ago 2024132.95134.27131.78133.19132.84739,000
14 ago 2024131.72132.23130.58131.49131.14813,400
13 ago 2024129.00131.78128.50131.71131.361,637,800
12 ago 2024128.47128.98126.81127.50127.16813,900
09 ago 2024128.17128.82126.70128.59128.25909,800
08 ago 2024128.06128.43126.15128.33127.991,020,200
07 ago 2024129.08130.85126.70126.83126.491,121,300
06 ago 2024126.80129.41126.15127.39127.051,246,200
05 ago 2024127.07128.54125.01126.14125.811,590,000
02 ago 2024131.13132.35128.85130.15129.811,557,100
01 ago 2024133.02134.74131.68133.33132.981,591,700
31 jul 2024134.88135.43132.60133.50133.152,439,500
30 jul 2024143.00143.50132.69133.48133.132,841,100
29 jul 2024140.87141.94139.61141.53141.151,559,700
26 jul 2024138.48142.13137.82140.84140.471,074,100
25 jul 2024137.02139.85135.85137.13136.771,242,500
24 jul 2024140.02140.62136.52136.71136.351,010,600
23 jul 2024138.91141.22138.41140.72140.35860,400
22 jul 2024138.98139.55137.76139.34138.97902,900
19 jul 2024138.67139.28136.55137.49137.131,038,500
18 jul 2024138.39140.33137.77138.04137.67962,400
17 jul 2024140.51141.50138.75139.00138.631,214,500
16 jul 2024138.18141.44137.40141.26140.891,212,500
15 jul 2024138.66139.36136.92137.30136.941,190,800
12 jul 2024139.59139.79138.31138.42138.05763,100
11 jul 2024137.22139.24136.00137.87137.50830,200
10 jul 2024133.82136.43133.33136.34135.98861,500
09 jul 2024134.10134.62133.49133.59133.24938,700
08 jul 2024134.81135.98133.86134.06133.70746,800
05 jul 2024132.55134.30131.12134.26133.901,106,300
03 jul 2024132.27133.42131.65132.71132.36858,200
02 jul 2024130.97132.70130.65132.27131.92897,200
01 jul 2024136.25136.25130.95131.53131.181,562,600
28 jun 2024136.64137.99134.30135.63135.272,197,600
27 jun 2024136.71137.22136.09136.39136.03829,900
26 jun 2024135.71136.60135.01136.21135.851,246,700
25 jun 2024137.82138.07135.97136.93136.571,218,000
24 jun 2024138.83140.16137.88138.34137.971,181,300
21 jun 2024139.18139.18137.33138.67138.301,699,100
20 jun 2024140.00140.37138.85139.23138.86973,300
18 jun 2024139.54140.52138.76140.37140.00907,500
17 jun 2024137.93139.85137.36139.54139.171,175,800
14 jun 2024139.42140.37135.99138.02137.65883,100
13 jun 2024140.25140.94139.34140.67140.30818,900
12 jun 2024140.44141.44139.97140.68140.31669,600
11 jun 2024138.71138.71137.12138.52138.15725,400
10 jun 2024136.93139.25136.57139.25138.881,304,100
07 jun 2024136.47137.96135.52137.32136.96873,900
06 jun 2024139.22140.20136.24136.87136.511,190,300
05 jun 2024137.50139.75137.13139.67139.30973,500
04 jun 2024138.19138.73136.33137.10136.741,078,400
03 jun 2024141.20141.24137.35138.61138.242,466,300
31 may 2024139.71141.39138.13141.02140.653,015,200
30 may 2024138.05140.16137.06139.40139.031,751,500
30 may 20240.36 Dividendo
29 may 2024138.70139.09137.17137.95137.232,200,200
28 may 2024144.22144.41140.17140.36139.622,080,800
24 may 2024144.78145.09143.02144.25143.491,477,100
23 may 2024145.89145.89143.41143.72142.96851,800
22 may 2024145.66145.86144.68145.20144.441,306,400
21 may 2024145.56146.08144.38145.95145.18961,300
20 may 2024143.58145.93143.39145.77145.001,243,500
17 may 2024143.21143.38141.96143.32142.572,306,300
16 may 2024143.40143.61142.53142.68141.931,603,200
*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...