U.S. markets closed

Xylem Inc. (XYL)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
113.50+0.25 (+0.22%)
Al cierre: 01:01PM EST
113.50 0.00 (0.00%)
Fuera de horario: 01:15PM EST
Periodo de tiempo:
26 nov 2021 - 26 nov 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 nov 2022113.74114.17113.41113.50113.50539,600
23 nov 2022112.85113.97112.41113.25113.25585,600
22 nov 2022112.56113.43111.89112.58112.58509,900
21 nov 2022111.75112.96111.62111.99111.99529,400
21 nov 20220.3 Dividendo
18 nov 2022112.00113.20111.40112.63112.33637,400
17 nov 2022110.49111.63109.45110.79110.49587,300
16 nov 2022113.21113.98112.27112.41112.11917,300
15 nov 2022110.50112.38109.98112.13111.83941,100
14 nov 2022110.79111.11108.84108.98108.691,008,100
11 nov 2022111.60113.09111.10111.20110.90722,600
10 nov 2022109.17111.94109.09111.74111.44811,700
09 nov 2022107.45107.61104.99105.35105.07853,200
08 nov 2022108.93109.65107.20108.27107.98897,300
07 nov 2022107.46108.89106.54108.73108.44835,200
04 nov 2022108.56108.90105.92107.21106.921,035,900
03 nov 2022103.14108.21102.74107.17106.881,120,600
02 nov 2022105.60107.75103.92104.27103.991,529,300
01 nov 2022106.73107.51102.88105.54105.261,761,300
31 oct 2022102.06103.55101.77102.43102.161,227,900
28 oct 2022100.67102.66100.30102.52102.25914,200
27 oct 202299.80101.7799.61100.55100.281,048,400
26 oct 202298.70100.2198.3199.0798.81680,700
25 oct 202295.8298.3395.8298.2297.96759,100
24 oct 202294.9296.4494.4596.0095.74686,800
21 oct 202291.5394.0990.4693.8693.61911,400
20 oct 202292.8493.2290.4691.0490.80771,000
19 oct 202292.8193.4491.6792.9092.65687,000
18 oct 202293.6594.4092.6293.5893.331,121,300
17 oct 202288.1590.8388.0090.5590.311,099,000
14 oct 202289.0090.3586.0386.2085.97895,800
13 oct 202284.9988.7584.1688.3488.10976,400
12 oct 202289.8389.8387.1787.2286.99873,100
11 oct 202288.3589.9387.5589.0588.81710,000
10 oct 202290.3390.5087.8788.8288.58665,400
07 oct 202290.2390.6588.5789.2789.03966,800
06 oct 202292.6893.0191.3091.6691.42953,500
05 oct 202291.7893.2991.2492.6692.41820,400
04 oct 202291.6393.2391.6393.1492.89807,900
03 oct 202288.2790.6987.7990.2089.961,022,800
30 sept 202288.3489.5087.2187.3687.132,155,000
29 sept 202289.3589.5687.5288.0987.86959,700
28 sept 202289.3091.0788.6490.5790.33730,700
27 sept 202289.8190.2087.4088.3688.12878,800
26 sept 202289.5990.8688.5688.8988.65916,300
23 sept 202289.8390.5088.3789.8689.62815,500
22 sept 202293.1993.6590.6690.7090.46832,800
21 sept 202295.7697.4593.3893.3893.13877,700
20 sept 202295.5495.8493.7194.8494.591,525,700
19 sept 202292.6896.7792.5996.4796.211,224,300
16 sept 202292.9693.6191.3893.2693.013,034,700
15 sept 202294.3695.3793.6894.2894.031,148,500
14 sept 202293.7994.9992.7994.5694.31965,500
13 sept 202295.1795.4093.3893.7293.471,010,400
12 sept 202297.1397.6996.4897.6097.341,089,500
09 sept 202296.7897.3796.2896.8796.61767,300
08 sept 202294.8696.8294.5296.4396.17943,200
07 sept 202292.7596.1692.7595.8095.54974,600
06 sept 202291.4992.6590.8992.5092.251,033,500
02 sept 202293.2593.9390.8091.2190.97764,300
01 sept 202290.8592.3490.1292.0991.841,720,400
31 ago 202291.6992.7690.5991.1090.861,321,900
31 ago 20220.3 Dividendo
30 ago 202292.5592.5590.7091.3590.81643,700
29 ago 202292.5093.1491.5192.0591.50873,200
26 ago 202298.0498.0492.7992.9792.42628,700
25 ago 202296.6097.5796.1697.5596.97487,000
24 ago 202296.1796.7995.6696.1395.56412,300
23 ago 202296.8997.7795.7096.1595.58672,700
22 ago 202298.1098.1396.3096.9896.40909,800
19 ago 2022101.57101.5799.1599.5398.94723,600
18 ago 2022102.60102.60101.33102.35101.74494,000
17 ago 2022102.79103.36102.18102.32101.71532,400
16 ago 2022102.66104.22102.41103.96103.34683,700
15 ago 2022102.55103.94102.55103.50102.89413,000
12 ago 2022101.62103.47101.36103.38102.77682,400
11 ago 2022101.24101.93100.89101.14100.54683,100
10 ago 2022100.40100.7999.57100.4899.88649,400
09 ago 202298.9499.0597.3998.0597.47767,300
08 ago 202298.14100.1298.1499.6699.071,496,200
05 ago 202296.6897.3695.6697.2296.64777,300
04 ago 202296.6598.3096.6597.7097.12981,300
03 ago 202296.6097.7694.8897.3196.731,375,800
02 ago 202295.1198.2694.8695.3794.802,116,900
01 ago 202290.9491.9690.4891.2090.661,056,800
29 jul 202290.2292.3089.7892.0391.48793,800
28 jul 202288.0890.3488.0589.9889.451,085,200
27 jul 202285.6287.5884.7587.2486.722,232,500
26 jul 202284.0885.0382.8184.9284.421,068,800
25 jul 202284.4584.5883.6284.3083.80866,700
22 jul 202283.2384.6783.2284.3483.841,264,600
21 jul 202281.5383.0881.0982.9682.47891,200
20 jul 202281.2582.0780.5681.2080.721,022,300
19 jul 202276.9779.9276.7379.7879.31868,700
18 jul 202277.6777.8075.5275.8875.43699,100
15 jul 202277.0877.6576.0877.2876.82731,800
14 jul 202274.5975.5573.8075.4575.00541,500
13 jul 202275.2876.8674.9176.0375.58663,000
12 jul 202278.0678.8476.5076.7876.32615,800
11 jul 202278.3778.8878.0478.1977.73555,600
*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...