Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne XYL.US
132.82+1.33(+1.01%)(czas lokalny: 15.08.2024 10:51)Xylem Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 132.95 | 134.27 | 131.78 | 132.82 | 485 750 | 0 |
14.08.2024 | 131.72 | 132.23 | 130.58 | 130.99 | 563 410 | 0 |
13.08.2024 | 129.00 | 131.77 | 128.50 | 129.01 | 1 625 639 | 0 |
12.08.2024 | 128.47 | 128.98 | 126.77 | 127.21 | 812 436 | 0 |
09.08.2024 | 128.17 | 128.82 | 126.70 | 128.59 | 899 821 | 0 |
08.08.2024 | 128.06 | 128.42 | 126.15 | 127.80 | 1 010 553 | 0 |
07.08.2024 | 129.08 | 130.85 | 126.70 | 127.80 | 1 121 240 | 0 |
06.08.2024 | 126.80 | 129.41 | 126.15 | 128.69 | 1 245 114 | 0 |
05.08.2024 | 127.07 | 128.54 | 125.01 | 126.41 | 1 589 910 | 0 |
02.08.2024 | 131.13 | 132.35 | 128.85 | 130.15 | 1 532 686 | 0 |
01.08.2024 | 133.02 | 134.74 | 131.67 | 133.33 | 1 547 584 | 0 |
31.07.2024 | 134.88 | 135.43 | 132.60 | 133.50 | 2 420 089 | 0 |
30.07.2024 | 143.00 | 143.50 | 132.69 | 133.48 | 2 821 363 | 0 |
29.07.2024 | 140.87 | 141.94 | 139.61 | 141.53 | 1 478 148 | 0 |
26.07.2024 | 138.48 | 142.13 | 137.82 | 140.84 | 1 058 916 | 0 |
25.07.2024 | 137.02 | 139.85 | 135.85 | 137.13 | 1 242 381 | 0 |
24.07.2024 | 140.02 | 140.62 | 136.52 | 136.71 | 996 098 | 0 |
23.07.2024 | 138.91 | 141.22 | 138.41 | 140.72 | 850 775 | 0 |
22.07.2024 | 138.98 | 139.60 | 137.76 | 139.34 | 902 851 | 0 |
19.07.2024 | 138.67 | 139.28 | 136.55 | 137.49 | 1 031 087 | 0 |
18.07.2024 | 138.39 | 140.33 | 137.77 | 138.04 | 962 411 | 0 |
17.07.2024 | 140.51 | 141.50 | 138.75 | 139.00 | 1 197 995 | 0 |
16.07.2024 | 138.18 | 141.44 | 137.40 | 141.26 | 1 200 897 | 0 |
15.07.2024 | 138.66 | 139.36 | 136.92 | 137.30 | 1 177 863 | 0 |
12.07.2024 | 139.59 | 139.78 | 138.31 | 138.42 | 751 004 | 0 |
11.07.2024 | 137.22 | 139.24 | 136.00 | 137.87 | 830 169 | 0 |
10.07.2024 | 133.82 | 136.44 | 133.33 | 136.34 | 861 328 | 0 |
09.07.2024 | 134.10 | 134.62 | 133.49 | 133.59 | 879 441 | 0 |
08.07.2024 | 134.81 | 135.98 | 133.86 | 134.06 | 746 226 | 0 |
05.07.2024 | 132.55 | 134.30 | 131.12 | 134.26 | 1 106 309 | 0 |
03.07.2024 | 132.27 | 133.42 | 131.61 | 132.71 | 858 241 | 0 |
02.07.2024 | 130.97 | 132.70 | 130.65 | 132.27 | 897 218 | 0 |
01.07.2024 | 136.25 | 136.04 | 130.95 | 131.53 | 1 552 195 | 0 |
28.06.2024 | 136.64 | 137.99 | 134.30 | 135.63 | 2 196 873 | 0 |
27.06.2024 | 136.71 | 137.23 | 136.09 | 136.39 | 828 378 | 0 |
26.06.2024 | 135.71 | 136.60 | 135.01 | 136.21 | 1 223 362 | 0 |
25.06.2024 | 137.82 | 138.10 | 135.97 | 136.93 | 1 215 470 | 0 |
24.06.2024 | 138.83 | 140.16 | 137.88 | 138.34 | 1 178 573 | 0 |
21.06.2024 | 139.18 | 139.18 | 137.27 | 138.67 | 1 698 267 | 0 |
20.06.2024 | 140.00 | 140.37 | 138.84 | 139.23 | 972 508 | 0 |
18.06.2024 | 139.40 | 140.37 | 140.37 | 140.37 | 907 546 | 0 |
17.06.2024 | 137.93 | 139.84 | 137.31 | 139.54 | 1 173 897 | 0 |
14.06.2024 | 139.42 | 140.37 | 135.98 | 138.02 | 880 553 | 0 |
13.06.2024 | 140.25 | 140.94 | 139.27 | 140.67 | 814 622 | 0 |
12.06.2024 | 140.55 | 141.44 | 139.91 | 140.68 | 656 419 | 0 |
11.06.2024 | 138.71 | 138.71 | 137.12 | 138.52 | 720 238 | 0 |
10.06.2024 | 136.93 | 139.25 | 136.57 | 139.25 | 1 288 728 | 0 |
07.06.2024 | 136.47 | 137.96 | 135.52 | 137.32 | 844 594 | 0 |
06.06.2024 | 139.22 | 140.20 | 136.24 | 136.87 | 1 190 312 | 0 |
05.06.2024 | 137.50 | 139.75 | 137.13 | 139.67 | 963 451 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus