Stockscreener 앱 받기
1.55%
시간 외 거래:
Xylem Inc 주식 (XYL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $124.4 | $122.3 | $2.09 | 1,368,647.0 | -1.55% |
| 2025-05-02 | $125.3 | $122.0 | $3.23 | 1,791,221.0 | +2.90% |
| 2025-05-01 | $121.8 | $120.2 | $1.60 | 1,739,724.0 | +0.15% |
| 2025-04-30 | $120.8 | $117.0 | $3.75 | 2,629,227.0 | +1.64% |
| 2025-04-29 | $119.7 | $115.3 | $4.42 | 2,864,714.0 | +2.33% |
| 2025-04-28 | $117.4 | $114.5 | $2.89 | 2,408,732.0 | -0.16% |
| 2025-04-25 | $116.4 | $114.7 | $1.66 | 1,922,910.0 | +0.42% |
| 2025-04-24 | $116.2 | $113.1 | $3.00 | 1,818,644.0 | +1.99% |
| 2025-04-23 | $116.3 | $113.0 | $3.34 | 1,772,469.0 | +1.48% |
| 2025-04-22 | $111.9 | $109.3 | $2.67 | 2,415,955.0 | +2.93% |
| 2025-04-21 | $110.0 | $107.0 | $2.97 | 1,916,953.0 | -1.72% |
| 2025-04-17 | $111.5 | $109.3 | $2.25 | 2,154,906.0 | +1.13% |
| 2025-04-16 | $110.7 | $108.3 | $2.47 | 2,484,596.0 | +0.05% |
| 2025-04-15 | $110.8 | $108.9 | $1.87 | 1,494,889.0 | -0.51% |
| 2025-04-14 | $111.2 | $108.6 | $2.65 | 1,694,237.0 | +0.59% |
| 2025-04-11 | $110.2 | $105.7 | $4.47 | 1,938,110.0 | +1.28% |
| 2025-04-10 | $109.2 | $104.1 | $5.03 | 2,165,259.0 | -2.55% |
| 2025-04-09 | $111.2 | $100.7 | $10.45 | 2,964,777.0 | +7.43% |
| 2025-04-08 | $108.1 | $101.3 | $6.76 | 3,310,204.0 | -0.80% |
Xylem Inc 주식 (XYL) 연도별 가격 이력
이 심층 분석에서는 Xylem Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XYL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xylem Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xylem Inc 주식 (XYL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $125.3 | $120.2 | $5.02 | 6,268,239.0 | +1.46% |
| 2025-04 | $120.8 | $100.5 | $20.32 | 48,815,522.0 | +0.93% |
| 2025-03 | $132.7 | $116.5 | $16.18 | 31,513,513.0 | -8.73% |
| 2025-02 | $132.9 | $120.5 | $12.37 | 28,796,203.0 | +5.52% |
| 2025-01 | $124.3 | $113.3 | $11.03 | 23,331,598.0 | +6.91% |
Xylem Inc 주식 (XYL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $130.3 | $115.2 | $15.17 | 25,227,495.0 | -8.26% |
| 2024-11 | $129.3 | $119.4 | $9.92 | 31,367,170.0 | +4.08% |
| 2024-10 | $138.5 | $120.8 | $17.65 | 21,649,996.0 | -9.81% |
| 2024-09 | $136.6 | $126.4 | $10.14 | 22,846,367.0 | -1.82% |
| 2024-08 | $138.5 | $125.0 | $13.46 | 22,760,184.0 | +3.02% |
| 2024-07 | $143.5 | $130.7 | $12.85 | 25,176,344.0 | -1.57% |
| 2024-06 | $141.4 | $134.3 | $7.14 | 20,924,313.0 | -3.82% |
| 2024-05 | $146.1 | $130.2 | $15.92 | 31,728,558.0 | +7.90% |
| 2024-04 | $133.7 | $124.7 | $9.05 | 23,118,296.0 | +1.13% |
| 2024-03 | $130.9 | $125.5 | $5.35 | 19,144,650.0 | +1.72% |
| 2024-02 | $127.5 | $112.0 | $15.46 | 29,533,722.0 | +12.99% |
| 2024-01 | $114.5 | $109.4 | $5.11 | 23,291,162.0 | -1.68% |
Xylem Inc 주식 (XYL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $114.9 | $104.3 | $10.60 | 25,131,155.0 | +8.78% |
| 2023-11 | $105.2 | $92.76 | $12.45 | 30,158,294.0 | +12.39% |
| 2023-10 | $96.50 | $87.59 | $8.91 | 33,044,225.0 | +2.76% |
| 2023-09 | $104.2 | $89.50 | $14.66 | 36,011,413.0 | -12.08% |
| 2023-08 | $117.3 | $98.41 | $18.94 | 31,540,215.0 | -8.17% |
| 2023-07 | $115.0 | $108.6 | $6.42 | 22,516,534.0 | +0.12% |
| 2023-06 | $114.9 | $99.72 | $15.15 | 36,969,255.0 | +12.40% |
| 2023-05 | $110.8 | $96.08 | $14.76 | 75,807,007.0 | -3.51% |
| 2023-04 | $105.8 | $99.15 | $6.63 | 25,102,348.0 | -0.82% |
| 2023-03 | $104.9 | $93.72 | $11.18 | 35,650,624.0 | +2.00% |
| 2023-02 | $109.8 | $101.2 | $8.68 | 30,048,664.0 | -1.31% |
| 2023-01 | $118.6 | $97.29 | $21.29 | 39,886,658.0 | -5.93% |
0.29%
자본화:
|
볼륨(24시간):