La bourse ferme dans 4 h 17 min

Xylem Inc. (XYL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
129,38+1,48 (+1,16 %)
À la clôture : 04:00PM EDT
129,38 0,00 (0,00 %)
Avant Bourse : 08:12AM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mars 2024128,63129,45128,10129,38129,38959 700
26 mars 2024127,56128,49127,26127,90127,90853 400
25 mars 2024128,81129,35127,50127,76127,76888 100
22 mars 2024129,93130,48128,77129,21129,21732 400
21 mars 2024129,20130,86129,20129,99129,991 029 800
20 mars 2024128,39128,71127,23128,71128,71987 800
19 mars 2024127,57128,53127,37128,45128,45806 900
18 mars 2024127,36127,96126,80127,49127,49720 000
15 mars 2024126,80128,24126,18127,27127,271 537 600
14 mars 2024127,72128,10126,63127,96127,961 335 500
13 mars 2024128,46128,53127,48128,02128,02872 500
12 mars 2024126,49128,51126,42128,46128,461 029 700
11 mars 2024126,88127,04125,51126,18126,181 019 900
08 mars 2024127,29127,98126,58127,08127,08761 500
07 mars 2024127,16127,70126,51126,97126,97905 500
06 mars 2024126,31127,18125,74126,35126,351 118 900
05 mars 2024127,71127,86125,68126,19126,19924 200
04 mars 2024127,61128,58127,56127,85127,85917 300
01 mars 2024126,69128,16126,22127,94127,94813 200
29 févr. 2024125,91127,48125,25127,05127,051 829 200
28 févr. 2024125,26126,31125,26125,63125,63877 000
27 févr. 2024125,92126,42124,74125,69125,69932 200
26 févr. 2024125,63127,03125,21125,71125,711 115 200
23 févr. 2024125,66126,54125,37125,63125,63739 200
22 févr. 2024124,21125,33123,73125,10125,10900 100
21 févr. 2024124,39124,46122,70123,49123,491 038 300
20 févr. 2024122,89124,68122,22124,10124,101 411 200
20 févr. 20240.36 Dividende
16 févr. 2024124,26124,75123,50123,79123,431 207 700
15 févr. 2024124,45125,00123,74124,42124,06893 500
14 févr. 2024122,41124,21122,07124,16123,801 007 300
13 févr. 2024121,72122,54120,79121,73121,381 339 400
12 févr. 2024124,17124,49123,06123,30122,941 257 900
09 févr. 2024122,36124,40122,06124,30123,941 588 400
08 févr. 2024123,71123,71121,14122,38122,021 904 200
07 févr. 2024120,67124,56120,40123,35122,993 501 200
06 févr. 2024116,20119,94115,73119,56119,213 302 400
05 févr. 2024113,00114,67112,02114,08113,751 951 600
02 févr. 2024114,59115,97114,14115,42115,081 642 500
01 févr. 2024112,84115,38112,64115,38115,041 113 000
31 janv. 2024113,92114,30112,18112,44112,111 304 800
30 janv. 2024112,92114,05112,19113,75113,42960 800
29 janv. 2024112,00113,38111,88113,36113,031 308 100
26 janv. 2024113,56113,76112,28112,39112,06953 200
25 janv. 2024112,64113,02111,72112,98112,651 237 000
24 janv. 2024114,31114,50111,66111,70111,38876 400
23 janv. 2024113,95113,98112,61113,76113,43718 600
22 janv. 2024112,38113,65112,03113,38113,05889 000
19 janv. 2024111,81111,95110,28111,87111,541 129 300
18 janv. 2024109,73111,54109,70111,40111,081 276 500
17 janv. 2024109,74110,69109,39109,69109,371 353 100
16 janv. 2024111,11111,36110,16110,96110,641 561 500
12 janv. 2024112,13112,80110,89111,73111,411 233 100
11 janv. 2024112,41112,86110,97111,67111,351 036 100
10 janv. 2024112,11112,77111,37112,24111,91851 000
09 janv. 2024112,03112,43111,37112,11111,78947 700
08 janv. 2024112,28112,88111,71112,85112,52904 300
05 janv. 2024112,15113,01111,27112,15111,821 144 300
04 janv. 2024112,46113,31111,96112,33112,001 352 600
03 janv. 2024113,20113,28111,52111,56111,241 182 800
02 janv. 2024113,16114,38113,02113,67113,341 089 400
29 déc. 2023114,09114,68113,93114,36114,03698 900
28 déc. 2023114,32114,89113,92114,32113,99709 100
27 déc. 2023113,91114,53113,69114,38114,051 007 700
26 déc. 2023112,54113,78112,51113,62113,29440 300
22 déc. 2023111,90113,06111,71112,64112,31829 300
21 déc. 2023110,78111,80110,26111,69111,371 037 000
20 déc. 2023111,40111,86109,55109,67109,351 442 900
19 déc. 2023110,89111,69110,66111,58111,261 547 000
18 déc. 2023110,40110,88109,57110,71110,391 071 200
15 déc. 2023110,08111,22109,78110,72110,403 426 300
14 déc. 2023110,00111,03109,38110,93110,611 613 600
13 déc. 2023108,90109,34106,52109,18108,861 743 500
12 déc. 2023108,00108,83107,17107,94107,631 376 600
11 déc. 2023106,47107,71106,24107,70107,391 318 900
08 déc. 2023105,87106,97105,40106,38106,072 103 800
07 déc. 2023106,13106,38105,26106,04105,73933 200
06 déc. 2023106,52107,56105,89106,10105,79991 800
05 déc. 2023106,12106,40104,95105,79105,481 133 200
04 déc. 2023105,35106,51105,00106,47106,161 128 600
01 déc. 2023104,83106,29104,29106,20105,891 285 300
30 nov. 2023103,85105,21102,67105,13104,822 587 200
29 nov. 2023103,40104,15103,11103,50103,201 184 100
28 nov. 2023103,29104,12102,63102,64102,341 293 400
27 nov. 2023102,74103,57102,42103,18102,881 058 800
24 nov. 2023102,84103,65102,84103,26102,96797 400
22 nov. 2023101,32102,53101,09102,22101,921 627 700
21 nov. 2023101,74102,62100,46101,02100,731 353 600
20 nov. 2023100,92101,06100,06100,2199,921 147 100
20 nov. 20230.33 Dividende
17 nov. 2023101,95102,08101,02101,16100,541 286 600
16 nov. 2023100,44101,5199,90101,26100,641 314 800
15 nov. 2023101,37102,05100,16100,2499,621 297 000
14 nov. 2023100,15101,6999,98101,20100,581 500 400
13 nov. 202398,2199,3298,2198,5197,901 261 100
10 nov. 202397,1698,9196,6198,4697,851 322 000
09 nov. 202397,5897,9596,7696,8296,221 533 100
08 nov. 202397,0597,5796,3196,8196,211 062 400
07 nov. 202395,8197,3595,3596,7796,171 385 100
06 nov. 202396,4996,4995,5296,1695,571 324 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...