Italia markets closed
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0764 -0,0040 (-0,37%) Bitcoin EUR
64.552,48 -215,09 (-0,33%) CMC Crypto 200
1.444,77 -1,90 (-0,13%)
Xylem Inc. (XY6.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 02:51PM CEST
Periodo di tempo:
10 giu 2023 - 10 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 giu 2024 | 127,45 | 127,90 | 127,40 | 127,40 | 127,40 | 89 |
| 07 giu 2024 | 125,50 | 126,30 | 125,50 | 126,30 | 126,30 | 10 |
| 06 giu 2024 | 128,60 | 128,75 | 128,05 | 128,25 | 128,25 | 98 |
| 05 giu 2024 | 125,80 | 125,80 | 125,80 | 125,80 | 125,80 | - |
| 04 giu 2024 | 126,85 | 127,80 | 126,85 | 127,25 | 127,25 | 285 |
| 03 giu 2024 | 129,80 | 130,60 | 129,80 | 130,60 | 130,60 | 9 |
| 31 mag 2024 | 128,40 | 129,70 | 128,40 | 129,70 | 129,70 | 50 |
| 30 mag 2024 | 126,15 | 127,85 | 126,15 | 127,85 | 127,85 | 59 |
| 30 mag 2024 | 0.36 Dividendo | |||||
| 29 mag 2024 | 128,85 | 128,85 | 128,85 | 128,85 | 128,49 | - |
| 28 mag 2024 | 132,45 | 132,45 | 132,45 | 132,45 | 132,08 | - |
| 27 mag 2024 | 133,25 | 133,25 | 133,25 | 133,25 | 132,88 | 24 |
| 24 mag 2024 | 132,75 | 133,70 | 132,75 | 133,70 | 133,33 | 79 |
| 23 mag 2024 | 134,25 | 134,25 | 134,25 | 134,25 | 133,87 | - |
| 22 mag 2024 | 134,15 | 134,15 | 134,15 | 134,15 | 133,78 | - |
| 21 mag 2024 | 133,95 | 133,95 | 133,90 | 133,90 | 133,53 | 3 |
| 20 mag 2024 | 131,45 | 132,25 | 131,45 | 131,60 | 131,23 | 1 |
| 17 mag 2024 | 131,10 | 131,55 | 131,05 | 131,05 | 130,68 | 675 |
| 16 mag 2024 | 131,95 | 132,50 | 131,40 | 131,40 | 131,03 | 45 |
| 15 mag 2024 | 131,55 | 131,55 | 131,45 | 131,45 | 131,08 | 59 |
| 14 mag 2024 | 130,65 | 132,05 | 130,45 | 132,05 | 131,68 | 155 |
| 13 mag 2024 | 133,10 | 133,35 | 131,05 | 131,20 | 130,83 | 162 |
| 10 mag 2024 | 132,10 | 132,10 | 132,10 | 132,10 | 131,73 | - |
| 09 mag 2024 | 131,05 | 131,15 | 131,05 | 131,15 | 130,78 | 13 |
| 08 mag 2024 | 130,05 | 130,05 | 130,05 | 130,05 | 129,69 | - |
| 07 mag 2024 | 129,10 | 129,50 | 129,10 | 129,15 | 128,79 | 24 |
| 06 mag 2024 | 127,85 | 127,85 | 127,25 | 127,25 | 126,89 | 106 |
| 03 mag 2024 | 127,10 | 127,55 | 126,80 | 127,30 | 126,94 | 1.345 |
| 02 mag 2024 | 122,75 | 126,55 | 122,75 | 126,55 | 126,20 | 50 |
| 30 apr 2024 | 123,65 | 123,65 | 123,65 | 123,65 | 123,30 | - |
| 29 apr 2024 | 124,00 | 126,00 | 123,35 | 123,35 | 123,01 | 580 |
| 26 apr 2024 | 122,00 | 122,00 | 122,00 | 122,00 | 121,66 | - |
| 25 apr 2024 | 121,40 | 121,40 | 121,40 | 121,40 | 121,06 | - |
| 24 apr 2024 | 122,15 | 122,15 | 122,15 | 122,15 | 121,81 | - |
| 23 apr 2024 | 120,85 | 120,85 | 120,25 | 120,25 | 119,91 | 900 |
| 22 apr 2024 | 119,95 | 121,00 | 119,95 | 121,00 | 120,66 | 60 |
| 19 apr 2024 | 118,85 | 118,85 | 118,85 | 118,85 | 118,52 | - |
| 18 apr 2024 | 118,10 | 119,50 | 118,10 | 119,50 | 119,17 | 90 |
| 17 apr 2024 | 120,20 | 120,20 | 116,60 | 116,60 | 116,27 | 26 |
| 16 apr 2024 | 119,55 | 119,55 | 119,40 | 119,40 | 119,07 | 225 |
| 15 apr 2024 | 120,70 | 120,70 | 119,80 | 119,80 | 119,47 | 144 |
| 12 apr 2024 | 120,30 | 120,30 | 119,85 | 119,85 | 119,52 | 170 |
| 11 apr 2024 | 119,05 | 120,00 | 118,05 | 120,00 | 119,66 | 420 |
| 10 apr 2024 | 118,55 | 119,45 | 118,55 | 119,45 | 119,12 | 500 |
| 09 apr 2024 | 117,45 | 117,45 | 117,45 | 117,45 | 117,12 | - |
| 08 apr 2024 | 118,05 | 118,05 | 118,05 | 118,05 | 117,72 | - |
| 05 apr 2024 | 117,35 | 117,80 | 117,30 | 117,35 | 117,02 | 148 |
| 04 apr 2024 | 118,70 | 119,20 | 118,00 | 118,00 | 117,67 | 16 |
| 03 apr 2024 | 118,50 | 119,55 | 118,50 | 119,10 | 118,77 | 219 |
| 02 apr 2024 | 119,60 | 120,10 | 118,20 | 118,20 | 117,87 | 115 |
| 28 mar 2024 | 119,30 | 120,40 | 119,30 | 120,40 | 120,06 | 115 |
| 27 mar 2024 | 118,00 | 118,50 | 118,00 | 118,50 | 118,17 | 19 |
| 26 mar 2024 | 117,60 | 118,10 | 117,60 | 118,10 | 117,77 | 25 |
| 25 mar 2024 | 119,60 | 119,60 | 118,50 | 118,65 | 118,32 | 319 |
| 22 mar 2024 | 119,70 | 120,00 | 119,70 | 120,00 | 119,66 | 45 |
| 21 mar 2024 | 117,70 | 119,35 | 117,70 | 119,35 | 119,02 | 151 |
| 20 mar 2024 | 117,85 | 118,35 | 117,30 | 117,30 | 116,97 | 70 |
| 19 mar 2024 | 117,05 | 117,75 | 117,05 | 117,75 | 117,42 | 35 |
| 18 mar 2024 | 116,70 | 116,90 | 116,50 | 116,50 | 116,17 | 200 |
| 15 mar 2024 | 117,30 | 117,75 | 117,30 | 117,75 | 117,42 | 15 |
| 14 mar 2024 | 117,40 | 117,40 | 116,50 | 116,95 | 116,62 | 790 |
| 13 mar 2024 | 117,30 | 117,30 | 116,75 | 116,75 | 116,42 | 108 |
| 12 mar 2024 | 115,30 | 115,30 | 115,30 | 115,30 | 114,98 | - |
| 11 mar 2024 | 115,85 | 116,15 | 114,95 | 114,95 | 114,63 | 420 |
| 08 mar 2024 | 115,75 | 115,80 | 115,75 | 115,80 | 115,48 | 90 |
| 07 mar 2024 | 115,50 | 117,30 | 115,50 | 117,15 | 116,82 | 1.000 |
| 06 mar 2024 | 116,00 | 116,00 | 115,20 | 115,85 | 115,53 | 333 |
| 05 mar 2024 | 117,35 | 117,50 | 117,10 | 117,10 | 116,77 | 56 |
| 04 mar 2024 | 117,65 | 118,35 | 117,60 | 118,30 | 117,97 | 316 |
| 01 mar 2024 | 117,30 | 117,65 | 117,30 | 117,65 | 117,32 | 5 |
| 29 feb 2024 | 116,20 | 118,05 | 115,35 | 118,05 | 117,72 | 352 |
| 28 feb 2024 | 115,85 | 116,30 | 115,85 | 116,30 | 115,98 | 20 |
| 27 feb 2024 | 115,55 | 116,95 | 115,55 | 115,65 | 115,33 | 105 |
| 26 feb 2024 | 116,20 | 116,20 | 115,00 | 116,00 | 115,68 | 420 |
| 23 feb 2024 | 115,35 | 116,65 | 115,35 | 116,65 | 116,32 | 103 |
| 22 feb 2024 | 114,10 | 114,55 | 113,30 | 114,30 | 113,98 | 402 |
| 21 feb 2024 | 114,50 | 114,50 | 114,50 | 114,50 | 114,18 | - |
| 20 feb 2024 | 113,70 | 114,40 | 113,70 | 114,40 | 114,08 | 6 |
| 20 feb 2024 | 0.36 Dividendo | |||||
| 19 feb 2024 | 115,10 | 115,10 | 114,00 | 114,00 | 113,32 | 302 |
| 16 feb 2024 | 115,35 | 115,35 | 115,35 | 115,35 | 114,66 | - |
| 15 feb 2024 | 115,50 | 115,50 | 115,50 | 115,50 | 114,81 | - |
| 14 feb 2024 | 113,40 | 114,50 | 113,40 | 114,05 | 113,37 | 320 |
| 13 feb 2024 | 114,20 | 114,20 | 114,20 | 114,20 | 113,52 | - |
| 12 feb 2024 | 114,90 | 114,90 | 114,90 | 114,90 | 114,22 | - |
| 09 feb 2024 | 113,30 | 115,00 | 113,30 | 115,00 | 114,32 | 50 |
| 08 feb 2024 | 114,15 | 114,40 | 113,80 | 113,80 | 113,12 | 91 |
| 07 feb 2024 | 110,85 | 115,00 | 110,85 | 115,00 | 114,32 | 308 |
| 06 feb 2024 | 105,95 | 105,95 | 105,95 | 105,95 | 105,32 | 3 |
| 05 feb 2024 | 107,20 | 107,20 | 106,80 | 107,05 | 106,41 | 138 |
| 02 feb 2024 | 106,15 | 106,15 | 106,15 | 106,15 | 105,52 | - |
| 01 feb 2024 | 103,95 | 103,95 | 103,95 | 103,95 | 103,33 | - |
| 31 gen 2024 | 104,70 | 104,85 | 104,70 | 104,85 | 104,23 | 50 |
| 30 gen 2024 | 104,55 | 104,75 | 104,40 | 104,75 | 104,13 | 180 |
| 29 gen 2024 | 103,80 | 103,80 | 103,80 | 103,80 | 103,18 | 4 |
| 26 gen 2024 | 103,85 | 103,85 | 103,85 | 103,85 | 103,23 | - |
| 25 gen 2024 | 102,40 | 102,40 | 102,35 | 102,35 | 101,74 | 13 |
| 24 gen 2024 | 104,60 | 104,60 | 104,60 | 104,60 | 103,98 | - |
| 23 gen 2024 | 103,70 | 103,70 | 103,70 | 103,70 | 103,08 | - |
| 22 gen 2024 | 102,50 | 102,50 | 102,50 | 102,50 | 101,89 | 151 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.