Mercado fechará em 17 mins

Xylem Inc. (0M29.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
142,05+1,43 (+1,02%)
No fechamento: 06:25PM BST
Período:
09 de mai. de 2023 - 09 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
09 de mai. de 2024140,77142,25140,77142,05142,05235
08 de mai. de 2024140,04141,09140,03140,62140,621.522
07 de mai. de 2024139,67141,21138,46140,54140,542.407
03 de mai. de 2024137,54138,79135,30136,71136,71964
02 de mai. de 2024132,43136,57132,04135,03135,035.145
01 de mai. de 2024130,61131,80130,26131,35131,35303
30 de abr. de 2024132,05133,65131,57131,57131,57468
29 de abr. de 2024132,46133,33131,99132,34132,34503
26 de abr. de 2024130,27132,27130,17132,27132,27394
25 de abr. de 2024129,62130,37128,14130,33130,331.991
24 de abr. de 2024131,51132,12129,80130,54130,543.405
23 de abr. de 2024129,62130,72129,43130,69130,692.232
22 de abr. de 2024128,16129,43127,63129,43129,4391
19 de abr. de 2024127,04128,64127,04127,88127,88497
18 de abr. de 2024127,16128,23126,96127,47127,471.039
17 de abr. de 2024127,15128,96124,90125,69125,692.306
16 de abr. de 2024127,01128,09126,06128,09128,09486
15 de abr. de 2024129,51129,75127,97128,47128,472.866
12 de abr. de 2024127,94128,65127,45127,45127,451.236
11 de abr. de 2024128,39128,86127,22128,72128,72313
10 de abr. de 2024126,69128,12126,02128,12128,122.573
09 de abr. de 2024128,23128,55126,82128,06128,061.279
08 de abr. de 2024128,85129,16127,90128,33128,33585
05 de abr. de 2024127,41128,84127,41128,35128,351.380
04 de abr. de 2024129,69129,86128,51128,51128,511.833
03 de abr. de 2024128,18129,45128,18129,20129,20700
02 de abr. de 2024128,76128,76127,23127,23127,23619
28 de mar. de 2024129,56129,78129,23129,66129,66991
27 de mar. de 2024128,63129,10128,15128,47128,471.276
26 de mar. de 2024127,56128,31127,26128,06128,061.114
25 de mar. de 2024128,81129,52127,54127,92127,921.355
22 de mar. de 2024130,20130,33128,88129,36129,361.385
21 de mar. de 2024129,20130,84129,08130,40130,403.175
20 de mar. de 2024128,39128,53127,84127,84127,841.675
19 de mar. de 2024127,57128,52127,40128,10128,10714
18 de mar. de 2024127,36127,82126,83127,74127,741.431
15 de mar. de 2024127,62128,08127,05127,84127,841.591
14 de mar. de 2024127,72128,04126,83127,45127,451.329
13 de mar. de 2024128,53128,55127,76128,05128,05281
12 de mar. de 2024126,53127,70126,34127,14127,14415
11 de mar. de 2024126,67127,07125,56126,15126,153.382
08 de mar. de 2024127,80127,80127,06127,45127,45530
07 de mar. de 2024127,16127,62126,76127,27127,271.142
06 de mar. de 2024126,31126,94125,95126,76126,7655.698
05 de mar. de 2024127,34130,04126,21126,21126,211.073
04 de mar. de 2024127,61128,52127,50128,06128,06582
01 de mar. de 2024127,33127,68126,29127,68127,68710
29 de fev. de 2024125,58126,18125,30126,18126,18692
28 de fev. de 2024126,28126,28125,06125,90125,90426
27 de fev. de 2024125,92126,39124,86124,86124,861.759
26 de fev. de 2024125,63126,44125,27125,52125,52954
23 de fev. de 2024126,00126,46125,66126,14126,142.468
22 de fev. de 2024124,68124,73124,28124,31124,312.980
21 de fev. de 2024124,00124,46123,13123,13123,13859
20 de fev. de 2024122,80123,21122,13123,16123,161.654
20 de fev. de 20240.36 Dividendo
19 de fev. de 2024------
16 de fev. de 2024124,26124,67123,76124,38124,38610
15 de fev. de 2024124,25125,04123,86124,78124,78509
14 de fev. de 2024122,41123,25122,13123,22123,22495
13 de fev. de 2024121,64122,35121,18122,32122,32864
12 de fev. de 2024124,17124,45123,56123,72123,72324
09 de fev. de 2024121,52123,85121,52123,60123,60861
08 de fev. de 2024123,71123,71121,25121,36121,36796
07 de fev. de 2024120,70123,30120,58123,30123,30646
06 de fev. de 2024116,00119,78113,51119,52119,52965
05 de fev. de 2024113,00114,66112,72114,31114,31828
02 de fev. de 2024114,83115,19114,36115,16115,164.343
01 de fev. de 2024112,84114,55112,65114,48114,483.405
31 de jan. de 2024113,55114,11113,30113,55113,552.229
30 de jan. de 2024112,92113,62112,24113,62113,62994
29 de jan. de 2024111,80112,53111,80112,15112,1547
26 de jan. de 2024113,56114,05112,52112,52112,52663
25 de jan. de 2024111,89112,77111,81112,15112,15460
24 de jan. de 2024114,31114,63112,22112,22112,22503
23 de jan. de 2024------
22 de jan. de 2024112,40113,63112,34113,10113,1084
19 de jan. de 2024111,31111,77110,56111,34111,34984
18 de jan. de 2024109,73110,85109,62110,33110,33910
17 de jan. de 2024109,97110,43109,58109,58109,58104
16 de jan. de 2024111,11111,46110,18110,92110,922.882
15 de jan. de 2024------
12 de jan. de 2024111,40113,08110,98110,98110,98309
11 de jan. de 2024112,41112,87111,15111,54111,54626
10 de jan. de 2024112,11112,58111,81112,58112,589.745
09 de jan. de 2024112,03112,33111,76112,16112,161.607
08 de jan. de 2024111,96112,16111,96112,16112,161
05 de jan. de 2024112,25112,42111,48111,48111,482.276
04 de jan. de 2024111,81112,63111,81112,63112,6380
03 de jan. de 2024112,84113,08112,00112,46112,46185
02 de jan. de 2024133,38133,38113,04113,74113,74527
29 de dez. de 2023114,57114,57114,11114,20114,204
28 de dez. de 2023114,49114,57113,99114,25114,25129
27 de dez. de 2023113,91114,32113,91114,09114,09180
22 de dez. de 2023111,98113,62111,01112,93112,93212
21 de dez. de 2023110,84111,52110,21111,52111,52779
20 de dez. de 2023111,40111,81111,25111,63111,63427
19 de dez. de 2023110,89111,68110,84111,28111,28461
18 de dez. de 2023110,99110,99109,58110,25110,25120
15 de dez. de 2023110,10111,16109,79109,98109,98338
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...