U.S. markets closed

Xylem Inc. (XYL)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
128.11-0.68 (-0.53%)
Al cierre: 04:00PM EDT
128.11 0.00 (0.00%)
Fuera de horario: 06:17PM EDT
Periodo de tiempo:
13 abr 2023 - 13 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 2024127.94128.67127.19128.11128.11899,500
11 abr 2024128.39129.10127.18128.79128.79941,700
10 abr 2024126.69128.78126.02128.19128.191,036,900
09 abr 2024128.23128.99126.48128.93128.93782,100
08 abr 2024128.85129.07127.62127.75127.75772,700
05 abr 2024127.41128.94127.00128.27128.27753,600
04 abr 2024129.69130.01127.03127.25127.251,129,500
03 abr 2024127.68129.73127.62128.86128.861,147,300
02 abr 2024128.76128.78127.17128.12128.121,144,400
01 abr 2024129.25129.51127.91128.64128.64716,800
28 mar 2024129.56130.22129.15129.24129.24953,200
27 mar 2024128.63129.45128.10129.38129.38959,700
26 mar 2024127.56128.49127.26127.90127.90853,400
25 mar 2024128.81129.35127.50127.76127.76888,100
22 mar 2024129.93130.48128.77129.21129.21732,400
21 mar 2024129.20130.86129.20129.99129.991,029,800
20 mar 2024128.39128.71127.23128.71128.71987,800
19 mar 2024127.57128.53127.37128.45128.45806,900
18 mar 2024127.36127.96126.80127.49127.49720,000
15 mar 2024126.80128.24126.18127.27127.271,537,600
14 mar 2024127.72128.10126.63127.96127.961,335,500
13 mar 2024128.46128.53127.48128.02128.02872,500
12 mar 2024126.49128.51126.42128.46128.461,029,700
11 mar 2024126.88127.04125.51126.18126.181,019,900
08 mar 2024127.29127.98126.58127.08127.08761,500
07 mar 2024127.16127.70126.51126.97126.97905,500
06 mar 2024126.31127.18125.74126.35126.351,118,900
05 mar 2024127.71127.86125.68126.19126.19924,200
04 mar 2024127.61128.58127.56127.85127.85917,300
01 mar 2024126.69128.16126.22127.94127.94813,200
29 feb 2024125.91127.48125.25127.05127.051,829,200
28 feb 2024125.26126.31125.26125.63125.63877,000
27 feb 2024125.92126.42124.74125.69125.69932,200
26 feb 2024125.63127.03125.21125.71125.711,115,200
23 feb 2024125.66126.54125.37125.63125.63739,200
22 feb 2024124.21125.33123.73125.10125.10900,100
21 feb 2024124.39124.46122.70123.49123.491,038,300
20 feb 2024122.89124.68122.22124.10124.101,411,200
20 feb 20240.36 Dividendo
16 feb 2024124.26124.75123.50123.79123.431,207,700
15 feb 2024124.45125.00123.74124.42124.06893,500
14 feb 2024122.41124.21122.07124.16123.801,007,300
13 feb 2024121.72122.54120.79121.73121.381,339,400
12 feb 2024124.17124.49123.06123.30122.941,257,900
09 feb 2024122.36124.40122.06124.30123.941,588,400
08 feb 2024123.71123.71121.14122.38122.021,904,200
07 feb 2024120.67124.56120.40123.35122.993,501,200
06 feb 2024116.20119.94115.73119.56119.213,302,400
05 feb 2024113.00114.67112.02114.08113.751,951,600
02 feb 2024114.59115.97114.14115.42115.081,642,500
01 feb 2024112.84115.38112.64115.38115.041,113,000
31 ene 2024113.92114.30112.18112.44112.111,304,800
30 ene 2024112.92114.05112.19113.75113.42960,800
29 ene 2024112.00113.38111.88113.36113.031,308,100
26 ene 2024113.56113.76112.28112.39112.06953,200
25 ene 2024112.64113.02111.72112.98112.651,237,000
24 ene 2024114.31114.50111.66111.70111.38876,400
23 ene 2024113.95113.98112.61113.76113.43718,600
22 ene 2024112.38113.65112.03113.38113.05889,000
19 ene 2024111.81111.95110.28111.87111.541,129,300
18 ene 2024109.73111.54109.70111.40111.081,276,500
17 ene 2024109.74110.69109.39109.69109.371,353,100
16 ene 2024111.11111.36110.16110.96110.641,561,500
12 ene 2024112.13112.80110.89111.73111.411,233,100
11 ene 2024112.41112.86110.97111.67111.351,036,100
10 ene 2024112.11112.77111.37112.24111.91851,000
09 ene 2024112.03112.43111.37112.11111.78947,700
08 ene 2024112.28112.88111.71112.85112.52904,300
05 ene 2024112.15113.01111.27112.15111.821,144,300
04 ene 2024112.46113.31111.96112.33112.001,352,600
03 ene 2024113.20113.28111.52111.56111.241,182,800
02 ene 2024113.16114.38113.02113.67113.341,089,400
29 dic 2023114.09114.68113.93114.36114.03698,900
28 dic 2023114.32114.89113.92114.32113.99709,100
27 dic 2023113.91114.53113.69114.38114.051,007,700
26 dic 2023112.54113.78112.51113.62113.29440,300
22 dic 2023111.90113.06111.71112.64112.31829,300
21 dic 2023110.78111.80110.26111.69111.371,037,000
20 dic 2023111.40111.86109.55109.67109.351,442,900
19 dic 2023110.89111.69110.66111.58111.261,547,000
18 dic 2023110.40110.88109.57110.71110.391,071,200
15 dic 2023110.08111.22109.78110.72110.403,426,300
14 dic 2023110.00111.03109.38110.93110.611,613,600
13 dic 2023108.90109.34106.52109.18108.861,743,500
12 dic 2023108.00108.83107.17107.94107.631,376,600
11 dic 2023106.47107.71106.24107.70107.391,318,900
08 dic 2023105.87106.97105.40106.38106.072,103,800
07 dic 2023106.13106.38105.26106.04105.73933,200
06 dic 2023106.52107.56105.89106.10105.79991,800
05 dic 2023106.12106.40104.95105.79105.481,133,200
04 dic 2023105.35106.51105.00106.47106.161,128,600
01 dic 2023104.83106.29104.29106.20105.891,285,300
30 nov 2023103.85105.21102.67105.13104.822,587,200
29 nov 2023103.40104.15103.11103.50103.201,184,100
28 nov 2023103.29104.12102.63102.64102.341,293,400
27 nov 2023102.74103.57102.42103.18102.881,058,800
24 nov 2023102.84103.65102.84103.26102.96797,400
22 nov 2023101.32102.53101.09102.22101.921,627,700
21 nov 2023101.74102.62100.46101.02100.731,353,600
20 nov 2023100.92101.06100.06100.2199.921,147,100
*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...