XNYS
Datos históricos de Xylem Inc.
Xylem Inc. · XYL
$102.71
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:27 UTC
- Variación en el periodo
- −28.83%
- Máximo
- US$154.27
- 30 de octubre de 2025
- Mínimo
- US$98.58
- 1 de octubre de 2026
- Volumen medio diario
- 1.9 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 102.28 | 103.71 | 100.77 | 102.71 | +0.71% | 1.89 M |
| 8 oct 2026 | 101.86 | 102.34 | 100.70 | 101.99 | +0.17% | 2.24 M |
| 7 oct 2026 | 103.39 | 103.80 | 101.62 | 101.82 | −2.63% | 2.48 M |
| 6 oct 2026 | 102.76 | 105.07 | 102.50 | 104.57 | +2.10% | 4.04 M |
| 5 oct 2026 | 100.95 | 103.44 | 100.58 | 102.42 | +0.62% | 1.79 M |
| 2 oct 2026 | 101.99 | 102.36 | 101.20 | 101.79 | +0.90% | 2.26 M |
| 1 oct 2026 | 101.26 | 101.74 | 98.58 | 100.88 | −0.39% | 2.94 M |
| 30 sep 2026 | 102.27 | 102.46 | 100.90 | 101.27 | +0.34% | 2.7 M |
| 29 sep 2026 | 101.00 | 101.49 | 100.17 | 100.93 | +0.02% | 2.21 M |
| 28 sep 2026 | 102.18 | 102.80 | 100.90 | 100.91 | −1.68% | 2.05 M |
| 25 sep 2026 | 102.89 | 103.94 | 102.28 | 102.63 | −0.03% | 2.33 M |
| 24 sep 2026 | 107.70 | 108.12 | 102.25 | 102.66 | −5.50% | 4.08 M |
| 23 sep 2026 | 107.00 | 109.14 | 107.00 | 108.64 | +0.73% | 1.88 M |
| 22 sep 2026 | 108.45 | 108.65 | 106.61 | 107.85 | +0.57% | 1.72 M |
| 21 sep 2026 | 108.36 | 108.36 | 106.98 | 107.24 | −0.30% | 2.34 M |
| 18 sep 2026 | 107.39 | 108.26 | 106.80 | 107.56 | −0.04% | 4.39 M |
| 17 sep 2026 | 109.25 | 109.46 | 106.73 | 107.60 | +0.31% | 2.17 M |
| 16 sep 2026 | 108.54 | 109.84 | 106.30 | 107.27 | −0.21% | 2.96 M |
| 15 sep 2026 | 106.99 | 108.24 | 106.17 | 107.50 | +0.01% | 2.39 M |
| 14 sep 2026 | 106.23 | 108.74 | 106.00 | 107.49 | +0.50% | 2.97 M |
| 11 sep 2026 | 108.54 | 108.92 | 106.25 | 106.96 | +0.38% | 1.85 M |
| 10 sep 2026 | 106.63 | 107.47 | 105.70 | 106.55 | −1.01% | 3.39 M |
| 9 sep 2026 | 108.09 | 109.04 | 106.69 | 107.64 | −1.08% | 6.87 M |
| 8 sep 2026 | 106.50 | 110.13 | 106.03 | 108.81 | +2.95% | 3.61 M |
| 4 sep 2026 | 107.53 | 109.14 | 105.48 | 105.69 | −2.04% | 2.43 M |
| 3 sep 2026 | 107.82 | 108.35 | 106.41 | 107.89 | +1.08% | 1.64 M |
| 2 sep 2026 | 107.27 | 107.61 | 105.72 | 106.74 | −0.14% | 1.98 M |
| 1 sep 2026 | 109.68 | 110.20 | 106.59 | 106.89 | −2.92% | 1.88 M |
| 31 ago 2026 | 110.42 | 111.29 | 110.00 | 110.11 | −1.08% | 2.01 M |
| 28 ago 2026 | 112.88 | 113.71 | 110.46 | 111.31 | −1.19% | 1.46 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.