U.S. markets open in 1 hour 24 minutes

Xylem Inc. (XYL)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
138.04-0.96 (-0.69%)
Al cierre: 04:00PM EDT
141.53 +3.49 (+2.53%)
Antes de la apertura del mercado: 07:45AM EDT
Periodo de tiempo:
19 jul 2023 - 19 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jul 2024138.39140.33137.77138.04138.04962,400
17 jul 2024140.51141.50138.75139.00139.001,214,500
16 jul 2024138.18141.44137.40141.26141.261,212,500
15 jul 2024138.66139.36136.92137.30137.301,190,800
12 jul 2024139.59139.79138.31138.42138.42763,100
11 jul 2024137.22139.24136.00137.87137.87830,200
10 jul 2024133.82136.43133.33136.34136.34861,500
09 jul 2024134.10134.62133.49133.59133.59938,700
08 jul 2024134.81135.98133.86134.06134.06746,800
05 jul 2024132.55134.30131.12134.26134.261,106,300
03 jul 2024132.27133.42131.65132.71132.71858,200
02 jul 2024130.97132.70130.65132.27132.27897,200
01 jul 2024136.25136.25130.95131.53131.531,562,600
28 jun 2024136.64137.99134.30135.63135.632,197,600
27 jun 2024136.71137.22136.09136.39136.39829,900
26 jun 2024135.71136.60135.01136.21136.211,246,700
25 jun 2024137.82138.07135.97136.93136.931,218,000
24 jun 2024138.83140.16137.88138.34138.341,181,300
21 jun 2024139.18139.18137.33138.67138.671,699,100
20 jun 2024140.00140.37138.85139.23139.23973,300
18 jun 2024139.54140.52138.76140.37140.37907,500
17 jun 2024137.93139.85137.36139.54139.541,175,800
14 jun 2024139.42140.37135.99138.02138.02883,100
13 jun 2024140.25140.94139.34140.67140.67818,900
12 jun 2024140.44141.44139.97140.68140.68669,600
11 jun 2024138.71138.71137.12138.52138.52725,400
10 jun 2024136.93139.25136.57139.25139.251,304,100
07 jun 2024136.47137.96135.52137.32137.32873,900
06 jun 2024139.22140.20136.24136.87136.871,190,300
05 jun 2024137.50139.75137.13139.67139.67973,500
04 jun 2024138.19138.73136.33137.10137.101,078,400
03 jun 2024141.20141.24137.35138.61138.612,466,300
31 may 2024139.71141.39138.13141.02141.023,015,200
30 may 2024138.05140.16137.06139.40139.401,751,500
30 may 20240.36 Dividendo
29 may 2024138.70139.09137.17137.95137.592,200,200
28 may 2024144.22144.41140.17140.36139.992,080,800
24 may 2024144.78145.09143.02144.25143.871,477,100
23 may 2024145.89145.89143.41143.72143.34851,800
22 may 2024145.66145.86144.68145.20144.821,306,400
21 may 2024145.56146.08144.38145.95145.57961,300
20 may 2024143.58145.93143.39145.77145.391,243,500
17 may 2024143.21143.38141.96143.32142.952,306,300
16 may 2024143.40143.61142.53142.68142.311,603,200
15 may 2024142.93144.03142.88143.79143.411,390,200
14 may 2024141.26142.72140.93142.07141.70949,800
13 may 2024143.00143.30140.75141.27140.901,276,900
10 may 2024142.88143.62142.30143.00142.63704,100
09 may 2024141.51142.72140.72142.61142.24956,600
08 may 2024139.92141.30139.75141.20140.83894,400
07 may 2024139.67141.25138.67140.03139.661,307,600
06 may 2024138.03139.21137.36139.20138.84953,500
03 may 2024137.50138.46135.16137.21136.851,418,000
02 may 2024132.43137.18132.02135.99135.642,784,800
01 may 2024130.61133.07130.17130.96130.621,773,900
30 abr 2024132.05133.71130.58130.70130.361,397,800
29 abr 2024132.46133.34131.67132.59132.241,277,800
26 abr 2024130.41132.65129.79132.40132.051,112,300
25 abr 2024129.62131.20128.10130.61130.27963,600
24 abr 2024131.50132.23129.58130.67130.331,053,000
23 abr 2024129.62130.86129.28130.72130.38945,600
22 abr 2024128.16129.79127.45128.98128.641,061,900
19 abr 2024127.56128.66126.96127.84127.512,243,400
18 abr 2024127.16128.46126.91127.16126.831,139,200
17 abr 2024128.49128.49124.66126.22125.891,441,300
16 abr 2024127.01128.73126.11128.00127.671,150,000
15 abr 2024129.43129.88126.70127.29126.96991,400
12 abr 2024127.94128.67127.19128.11127.78899,500
11 abr 2024128.39129.10127.18128.79128.45941,700
10 abr 2024126.69128.78126.02128.19127.861,036,900
09 abr 2024128.23128.99126.48128.93128.59782,100
08 abr 2024128.85129.07127.62127.75127.42772,700
05 abr 2024127.41128.94127.00128.27127.94753,600
04 abr 2024129.69130.01127.03127.25126.921,129,500
03 abr 2024127.68129.73127.62128.86128.521,147,300
02 abr 2024128.76128.78127.17128.12127.791,144,400
01 abr 2024129.25129.51127.91128.64128.30716,800
28 mar 2024129.56130.22129.15129.24128.90953,200
27 mar 2024128.63129.45128.10129.38129.04959,700
26 mar 2024127.56128.49127.26127.90127.57853,400
25 mar 2024128.81129.35127.50127.76127.43888,100
22 mar 2024129.93130.48128.77129.21128.87732,400
21 mar 2024129.20130.86129.20129.99129.651,029,800
20 mar 2024128.39128.71127.23128.71128.37987,800
19 mar 2024127.57128.53127.37128.45128.11806,900
18 mar 2024127.36127.96126.80127.49127.16720,000
15 mar 2024126.80128.24126.18127.27126.941,537,600
14 mar 2024127.72128.10126.63127.96127.631,335,500
13 mar 2024128.46128.53127.48128.02127.69872,500
12 mar 2024126.49128.51126.42128.46128.121,029,700
11 mar 2024126.88127.04125.51126.18125.851,019,900
08 mar 2024127.29127.98126.58127.08126.75761,500
07 mar 2024127.16127.70126.51126.97126.64905,500
06 mar 2024126.31127.18125.74126.35126.021,118,900
05 mar 2024127.71127.86125.68126.19125.86924,200
04 mar 2024127.61128.58127.56127.85127.52917,300
01 mar 2024126.69128.16126.22127.94127.61813,200
29 feb 2024125.91127.48125.25127.05126.721,829,200
28 feb 2024125.26126.31125.26125.63125.30877,000
27 feb 2024125.92126.42124.74125.69125.36932,200
*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...