Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne XYL.US
126.22-1.78(-1.39%)(czas lokalny: 17.04.2024 16:00)Xylem Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
04.03.2024 | 127.61 | 128.58 | 127.56 | 127.85 | 916 989 | 0 |
01.03.2024 | 126.69 | 128.16 | 126.22 | 127.94 | 813 155 | 0 |
29.02.2024 | 125.91 | 127.48 | 125.25 | 127.05 | 1 829 166 | 0 |
28.02.2024 | 125.26 | 126.31 | 125.26 | 125.63 | 876 911 | 0 |
27.02.2024 | 125.92 | 126.42 | 124.74 | 125.69 | 932 171 | 0 |
26.02.2024 | 125.63 | 127.03 | 125.21 | 125.71 | 1 115 202 | 0 |
23.02.2024 | 125.66 | 126.56 | 125.37 | 125.63 | 738 090 | 0 |
22.02.2024 | 124.21 | 125.34 | 123.73 | 125.10 | 897 354 | 0 |
21.02.2024 | 124.39 | 124.46 | 122.70 | 123.49 | 1 038 278 | 0 |
20.02.2024 | 122.89 | 124.68 | 122.22 | 124.10 | 1 411 201 | 0 |
16.02.2024 | 124.26 | 123.79 | 123.79 | 123.79 | 1 207 740 | 0 |
15.02.2024 | 124.45 | 125.07 | 123.74 | 124.42 | 890 635 | 0 |
14.02.2024 | 122.41 | 124.21 | 122.07 | 124.16 | 1 000 337 | 0 |
13.02.2024 | 121.72 | 122.57 | 120.79 | 121.73 | 1 339 218 | 0 |
12.02.2024 | 124.17 | 124.52 | 123.06 | 123.30 | 1 257 923 | 0 |
09.02.2024 | 122.36 | 124.39 | 122.06 | 124.30 | 1 578 913 | 0 |
08.02.2024 | 123.71 | 123.71 | 121.14 | 122.38 | 1 901 674 | 0 |
07.02.2024 | 120.67 | 124.56 | 120.40 | 123.35 | 3 485 711 | 0 |
06.02.2024 | 116.20 | 119.94 | 115.73 | 119.56 | 3 291 235 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus