Italia markets open in 21 minutes

Xylem Inc. (0M29.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
131,35-0,40 (-0,30%)
Alla chiusura: 06:07PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024130,61131,80130,26131,35131,35303
30 apr 2024132,05133,65131,57131,57131,57468
29 apr 2024132,46133,33131,99132,34132,34503
26 apr 2024130,27132,27130,17132,27132,27394
25 apr 2024129,62130,37128,14130,33130,331.991
24 apr 2024131,51132,12129,80130,54130,543.405
23 apr 2024129,62130,72129,43130,69130,692.232
22 apr 2024128,16129,43127,63129,43129,4391
19 apr 2024127,04128,64127,04127,88127,88497
18 apr 2024127,16128,23126,96127,47127,471.039
17 apr 2024127,15128,96124,90125,69125,692.306
16 apr 2024127,01128,09126,06128,09128,09486
15 apr 2024129,51129,75127,97128,47128,472.866
12 apr 2024127,94128,65127,45127,45127,451.236
11 apr 2024128,39128,86127,22128,72128,72313
10 apr 2024126,69128,12126,02128,12128,122.573
09 apr 2024128,23128,55126,82128,06128,061.279
08 apr 2024128,85129,16127,90128,33128,33585
05 apr 2024127,41128,84127,41128,35128,351.380
04 apr 2024129,69129,86128,51128,51128,511.833
03 apr 2024128,18129,45128,18129,20129,20700
02 apr 2024128,76128,76127,23127,23127,23619
28 mar 2024129,56129,78129,23129,66129,66991
27 mar 2024128,63129,10128,15128,47128,471.276
26 mar 2024127,56128,31127,26128,06128,061.114
25 mar 2024128,81129,52127,54127,92127,921.355
22 mar 2024130,20130,33128,88129,36129,361.385
21 mar 2024129,20130,84129,08130,40130,403.175
20 mar 2024128,39128,53127,84127,84127,841.675
19 mar 2024127,57128,52127,40128,10128,10714
18 mar 2024127,36127,82126,83127,74127,741.431
15 mar 2024127,62128,08127,05127,84127,841.591
14 mar 2024127,72128,04126,83127,45127,451.329
13 mar 2024128,53128,55127,76128,05128,05281
12 mar 2024126,53127,70126,34127,14127,14415
11 mar 2024126,67127,07125,56126,15126,153.382
08 mar 2024127,80127,80127,06127,45127,45530
07 mar 2024127,16127,62126,76127,27127,271.142
06 mar 2024126,31126,94125,95126,76126,7655.698
05 mar 2024127,34130,04126,21126,21126,211.073
04 mar 2024127,61128,52127,50128,06128,06582
01 mar 2024127,33127,68126,29127,68127,68710
29 feb 2024125,58126,18125,30126,18126,18692
28 feb 2024126,28126,28125,06125,90125,90426
27 feb 2024125,92126,39124,86124,86124,861.759
26 feb 2024125,63126,44125,27125,52125,52954
23 feb 2024126,00126,46125,66126,14126,142.468
22 feb 2024124,68124,73124,28124,31124,312.980
21 feb 2024124,00124,46123,13123,13123,13859
20 feb 2024122,80123,21122,13123,16123,161.654
20 feb 20240.36 Dividendo
19 feb 2024------
16 feb 2024124,26124,67123,76124,38124,38610
15 feb 2024124,25125,04123,86124,78124,78509
14 feb 2024122,41123,25122,13123,22123,22495
13 feb 2024121,64122,35121,18122,32122,32864
12 feb 2024124,17124,45123,56123,72123,72324
09 feb 2024121,52123,85121,52123,60123,60861
08 feb 2024123,71123,71121,25121,36121,36796
07 feb 2024120,70123,30120,58123,30123,30646
06 feb 2024116,00119,78113,51119,52119,52965
05 feb 2024113,00114,66112,72114,31114,31828
02 feb 2024114,83115,19114,36115,16115,164.343
01 feb 2024112,84114,55112,65114,48114,483.405
31 gen 2024113,55114,11113,30113,55113,552.229
30 gen 2024112,92113,62112,24113,62113,62994
29 gen 2024111,80112,53111,80112,15112,1547
26 gen 2024113,56114,05112,52112,52112,52663
25 gen 2024111,89112,77111,81112,15112,15460
24 gen 2024114,31114,63112,22112,22112,22503
23 gen 2024------
22 gen 2024112,40113,63112,34113,10113,1084
19 gen 2024111,31111,77110,56111,34111,34984
18 gen 2024109,73110,85109,62110,33110,33910
17 gen 2024109,97110,43109,58109,58109,58104
16 gen 2024111,11111,46110,18110,92110,922.882
15 gen 2024------
12 gen 2024111,40113,08110,98110,98110,98309
11 gen 2024112,41112,87111,15111,54111,54626
10 gen 2024112,11112,58111,81112,58112,589.745
09 gen 2024112,03112,33111,76112,16112,161.607
08 gen 2024111,96112,16111,96112,16112,161
05 gen 2024112,25112,42111,48111,48111,482.276
04 gen 2024111,81112,63111,81112,63112,6380
03 gen 2024112,84113,08112,00112,46112,46185
02 gen 2024133,38133,38113,04113,74113,74527
29 dic 2023114,57114,57114,11114,20114,204
28 dic 2023114,49114,57113,99114,25114,25129
27 dic 2023113,91114,32113,91114,09114,09180
22 dic 2023111,98113,62111,01112,93112,93212
21 dic 2023110,84111,52110,21111,52111,52779
20 dic 2023111,40111,81111,25111,63111,63427
19 dic 2023110,89111,68110,84111,28111,28461
18 dic 2023110,99110,99109,58110,25110,25120
15 dic 2023110,10111,16109,79109,98109,98338
14 dic 2023109,18111,04109,18109,71109,7122.126
13 dic 2023108,90108,90106,75106,75106,75913
12 dic 2023108,00108,81107,18108,56108,56728
11 dic 2023106,47107,57106,18107,21107,21767
08 dic 2023105,80106,76105,80106,47106,474.044
*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...