Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne XYL.US
143.79+1.72(+1.21%)(czas lokalny: 15.05.2024 16:00)Xylem Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.05.2024 | 141.26 | 142.72 | 140.93 | 142.07 | 949 235 | 0 |
13.05.2024 | 143.00 | 143.30 | 140.75 | 141.27 | 1 276 841 | 0 |
10.05.2024 | 142.88 | 143.62 | 142.30 | 143.00 | 702 410 | 0 |
09.05.2024 | 141.23 | 142.72 | 140.72 | 142.61 | 934 174 | 0 |
08.05.2024 | 139.92 | 141.30 | 139.75 | 141.20 | 894 341 | 0 |
07.05.2024 | 139.67 | 141.25 | 138.67 | 140.03 | 1 279 354 | 0 |
06.05.2024 | 138.03 | 139.21 | 137.36 | 139.20 | 916 023 | 0 |
03.05.2024 | 137.50 | 138.46 | 135.16 | 137.21 | 1 401 215 | 0 |
02.05.2024 | 132.43 | 137.18 | 132.02 | 135.99 | 2 782 879 | 0 |
01.05.2024 | 130.61 | 133.07 | 130.16 | 130.96 | 1 773 824 | 0 |
30.04.2024 | 132.05 | 133.71 | 130.58 | 130.70 | 1 396 338 | 0 |
29.04.2024 | 132.46 | 133.34 | 131.67 | 132.59 | 1 277 812 | 0 |
26.04.2024 | 130.41 | 132.65 | 129.79 | 132.40 | 1 112 256 | 0 |
25.04.2024 | 129.62 | 131.20 | 128.10 | 130.61 | 963 557 | 0 |
24.04.2024 | 131.19 | 132.23 | 129.58 | 130.67 | 1 053 006 | 0 |
23.04.2024 | 129.62 | 130.86 | 129.28 | 130.72 | 945 631 | 0 |
22.04.2024 | 128.16 | 129.79 | 127.44 | 128.98 | 1 061 906 | 0 |
19.04.2024 | 127.56 | 128.66 | 126.96 | 127.84 | 2 243 398 | 0 |
18.04.2024 | 127.16 | 128.46 | 126.91 | 127.16 | 1 130 921 | 0 |
17.04.2024 | 128.49 | 128.45 | 124.66 | 126.22 | 1 437 776 | 0 |
16.04.2024 | 127.01 | 128.73 | 126.11 | 128.00 | 1 148 975 | 0 |
15.04.2024 | 129.43 | 129.91 | 126.70 | 127.29 | 968 617 | 0 |
12.04.2024 | 127.94 | 128.67 | 127.17 | 128.11 | 890 057 | 0 |
11.04.2024 | 128.39 | 129.10 | 127.18 | 128.79 | 934 585 | 0 |
10.04.2024 | 126.69 | 128.78 | 126.02 | 128.19 | 996 440 | 0 |
09.04.2024 | 128.23 | 128.99 | 126.48 | 128.93 | 740 350 | 0 |
08.04.2024 | 128.85 | 129.06 | 127.62 | 127.75 | 739 077 | 0 |
05.04.2024 | 127.41 | 128.94 | 127.00 | 128.27 | 753 583 | 0 |
04.04.2024 | 129.69 | 130.00 | 127.03 | 127.25 | 1 117 970 | 0 |
03.04.2024 | 127.68 | 129.73 | 127.62 | 128.86 | 1 142 231 | 0 |
02.04.2024 | 128.76 | 128.78 | 127.17 | 128.12 | 965 462 | 0 |
01.04.2024 | 129.25 | 129.50 | 127.91 | 128.64 | 695 993 | 0 |
28.03.2024 | 129.56 | 129.24 | 129.24 | 129.24 | 953 174 | 0 |
27.03.2024 | 128.63 | 129.45 | 128.10 | 129.38 | 956 287 | 0 |
26.03.2024 | 127.56 | 128.49 | 127.26 | 127.90 | 853 053 | 0 |
25.03.2024 | 128.81 | 129.35 | 127.50 | 127.76 | 888 076 | 0 |
22.03.2024 | 129.93 | 130.48 | 128.77 | 129.21 | 729 988 | 0 |
21.03.2024 | 129.20 | 130.86 | 129.20 | 129.99 | 1 029 839 | 0 |
20.03.2024 | 128.39 | 128.71 | 127.23 | 128.71 | 979 459 | 0 |
19.03.2024 | 127.57 | 128.53 | 127.36 | 128.45 | 806 868 | 0 |
18.03.2024 | 127.36 | 127.96 | 126.79 | 127.49 | 720 019 | 0 |
15.03.2024 | 126.80 | 128.24 | 126.18 | 127.27 | 1 537 613 | 0 |
14.03.2024 | 127.72 | 128.10 | 126.63 | 127.96 | 1 335 394 | 0 |
13.03.2024 | 128.46 | 128.52 | 127.47 | 128.02 | 872 500 | 0 |
12.03.2024 | 126.49 | 128.51 | 126.42 | 128.46 | 999 060 | 0 |
11.03.2024 | 126.88 | 127.05 | 125.51 | 126.18 | 1 018 964 | 0 |
08.03.2024 | 127.29 | 127.97 | 126.58 | 127.08 | 744 164 | 0 |
07.03.2024 | 127.16 | 127.69 | 126.51 | 126.97 | 896 982 | 0 |
06.03.2024 | 126.31 | 127.18 | 125.74 | 126.35 | 1 118 917 | 0 |
05.03.2024 | 127.71 | 127.87 | 125.68 | 126.19 | 825 428 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus