Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹNotowania historyczne XYL.US
78.75+0.57(+0.73%)(czas lokalny: 01.07.2022 16:03)Xylem Inc
WERSJA BETA
New York Stock Exchange Inc
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.07.2022 | 78.43 | 79.26 | 77.30 | 78.75 | 690 753 | 0 |
| 30.06.2022 | 77.03 | 78.71 | 76.46 | 78.18 | 1 013 041 | 0 |
| 29.06.2022 | 77.66 | 78.10 | 76.42 | 78.03 | 764 083 | 0 |
| 28.06.2022 | 79.53 | 80.47 | 77.76 | 77.90 | 788 439 | 0 |
| 27.06.2022 | 80.10 | 80.70 | 78.75 | 79.55 | 853 165 | 0 |
| 24.06.2022 | 77.61 | 79.63 | 77.44 | 79.61 | 2 669 803 | 0 |
| 23.06.2022 | 75.32 | 77.06 | 74.38 | 76.83 | 2 347 903 | 0 |
| 22.06.2022 | 74.06 | 76.05 | 73.94 | 75.52 | 1 195 667 | 0 |
| 21.06.2022 | 73.78 | 75.32 | 73.09 | 74.81 | 1 299 859 | 0 |
| 17.06.2022 | 73.22 | 74.47 | 72.89 | 72.91 | 1 494 478 | 0 |
| 16.06.2022 | 74.40 | 74.99 | 72.08 | 73.07 | 1 438 222 | 0 |
| 15.06.2022 | 77.36 | 77.89 | 75.49 | 76.45 | 815 133 | 0 |
| 14.06.2022 | 76.85 | 77.28 | 75.10 | 76.50 | 1 077 291 | 0 |
| 13.06.2022 | 78.17 | 79.06 | 76.53 | 76.96 | 934 834 | 0 |
| 10.06.2022 | 80.70 | 81.13 | 79.26 | 80.14 | 911 251 | 0 |
| 09.06.2022 | 84.28 | 84.67 | 82.70 | 82.72 | 614 160 | 0 |
| 08.06.2022 | 85.11 | 85.90 | 84.40 | 84.63 | 496 409 | 0 |
| 07.06.2022 | 84.72 | 86.18 | 84.39 | 86.01 | 553 584 | 0 |
| 06.06.2022 | 86.11 | 87.23 | 85.55 | 85.67 | 682 182 | 0 |
| 03.06.2022 | 85.39 | 85.83 | 84.70 | 85.48 | 661 306 | 0 |
| 02.06.2022 | 84.93 | 86.57 | 83.84 | 86.51 | 669 588 | 0 |
| 01.06.2022 | 84.93 | 85.60 | 83.05 | 83.75 | 800 468 | 0 |
| 31.05.2022 | 84.93 | 85.91 | 83.31 | 84.25 | 1 622 977 | 0 |
| 27.05.2022 | 84.97 | 85.95 | 84.78 | 85.91 | 920 967 | 0 |
| 26.05.2022 | 82.45 | 84.19 | 81.59 | 83.93 | 870 901 | 0 |
| 25.05.2022 | 80.81 | 81.33 | 78.92 | 81.03 | 2 503 345 | 0 |
| 24.05.2022 | 80.97 | 82.54 | 79.28 | 81.95 | 1 006 544 | 0 |
| 23.05.2022 | 82.48 | 82.96 | 80.86 | 81.24 | 816 696 | 0 |
| 20.05.2022 | 82.48 | 82.75 | 79.62 | 81.69 | 853 083 | 0 |
| 19.05.2022 | 80.09 | 82.69 | 79.62 | 81.95 | 1 055 175 | 0 |
| 18.05.2022 | 82.52 | 83.25 | 80.64 | 80.96 | 849 526 | 0 |
| 17.05.2022 | 83.47 | 84.20 | 82.69 | 84.04 | 688 411 | 0 |
| 16.05.2022 | 82.35 | 83.37 | 81.18 | 81.80 | 1 079 176 | 0 |
| 13.05.2022 | 83.67 | 85.08 | 82.65 | 83.91 | 911 120 | 0 |
| 12.05.2022 | 80.16 | 82.85 | 80.00 | 82.79 | 1 019 552 | 0 |
| 11.05.2022 | 82.38 | 82.94 | 80.72 | 80.99 | 981 116 | 0 |
| 10.05.2022 | 85.94 | 86.50 | 82.11 | 82.63 | 1 619 535 | 0 |
| 09.05.2022 | 83.98 | 86.32 | 83.44 | 84.98 | 1 380 921 | 0 |
| 06.05.2022 | 85.47 | 85.86 | 82.90 | 85.21 | 1 153 094 | 0 |
| 05.05.2022 | 89.26 | 89.87 | 85.44 | 86.28 | 1 555 721 | 0 |
| 04.05.2022 | 85.63 | 90.58 | 85.00 | 90.30 | 2 205 736 | 0 |
| 03.05.2022 | 81.65 | 82.94 | 80.67 | 82.37 | 1 695 291 | 0 |
| 02.05.2022 | 80.29 | 82.38 | 79.98 | 81.83 | 1 271 146 | 0 |
| 29.04.2022 | 83.03 | 83.99 | 80.30 | 80.50 | 1 052 056 | 0 |
| 28.04.2022 | 82.09 | 83.68 | 80.74 | 83.41 | 1 086 779 | 0 |
| 27.04.2022 | 80.88 | 83.34 | 80.87 | 82.11 | 1 550 377 | 0 |
| 26.04.2022 | 83.05 | 83.96 | 80.79 | 80.81 | 1 151 475 | 0 |
| 25.04.2022 | 84.41 | 84.36 | 82.10 | 84.05 | 931 020 | 0 |
| 22.04.2022 | 85.78 | 86.87 | 84.51 | 84.67 | 1 087 673 | 0 |
| 21.04.2022 | 87.73 | 87.94 | 85.59 | 86.48 | 1 089 319 | 0 |
