(Login BolsaPT & Canal Forex) |
|
 Xcel Energy Inc. - [Ticker: XEL] |     | | Última Trade | 52,830 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.11 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 49,360 x 1.300 - 49,370 x 1.200 | EPS | 0,00 | | Abertura | 52,860 | PER | 0,00% | | Máximo | 53,470 | Pagamento Dividendo | | | Mínimo | 52,750 | Data Ex-Dividendo | | | Fecho Anterior | 52,940 | Yield | | | Volume | 4.034.671 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para XEL de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 29,00 | 29,00 | 28,48 | 28,73 | 550.600 | | 2001-06-08 | 00:00:00 | 28,73 | 28,93 | 28,61 | 28,81 | 759.800 | | 2001-06-11 | 00:00:00 | 28,65 | 29,36 | 28,65 | 29,30 | 1.135.700 | | 2001-06-12 | 00:00:00 | 29,45 | 29,55 | 29,06 | 29,35 | 818.700 | | 2001-06-13 | 00:00:00 | 29,35 | 29,47 | 28,65 | 28,78 | 567.100 | | 2001-06-14 | 00:00:00 | 28,78 | 28,79 | 27,50 | 27,73 | 1.138.000 | | 2001-06-15 | 00:00:00 | 27,73 | 28,85 | 27,73 | 28,38 | 1.274.100 | | 2001-06-18 | 00:00:00 | 28,50 | 29,08 | 28,27 | 28,30 | 629.100 | | 2001-06-19 | 00:00:00 | 28,55 | 28,68 | 28,16 | 28,53 | 794.900 | | 2001-06-20 | 00:00:00 | 28,73 | 29,10 | 28,20 | 28,39 | 930.200 | | 2001-06-21 | 00:00:00 | 28,25 | 28,45 | 27,39 | 27,55 | 1.259.400 | | 2001-06-22 | 00:00:00 | 27,55 | 27,97 | 27,47 | 27,84 | 800.700 | | 2001-06-25 | 00:00:00 | 27,85 | 28,10 | 27,58 | 27,75 | 517.000 | | 2001-06-26 | 00:00:00 | 27,80 | 27,90 | 27,42 | 27,70 | 747.300 | | 2001-06-27 | 00:00:00 | 27,71 | 28,15 | 27,61 | 27,89 | 636.100 | | 2001-06-28 | 00:00:00 | 28,00 | 28,25 | 27,97 | 28,06 | 733.700 | | 2001-06-29 | 00:00:00 | 27,85 | 28,45 | 27,80 | 28,45 | 808.700 | | 2001-07-02 | 00:00:00 | 28,25 | 28,90 | 28,20 | 28,90 | 553.700 | | 2001-07-03 | 00:00:00 | 28,95 | 29,10 | 28,75 | 28,98 | 735.100 | | 2001-07-05 | 00:00:00 | 28,80 | 28,97 | 28,45 | 28,86 | 3.355.800 | | 2001-07-06 | 00:00:00 | 28,86 | 29,00 | 28,61 | 28,90 | 806.700 | | 2001-07-09 | 00:00:00 | 29,25 | 29,33 | 28,90 | 29,25 | 637.000 | | 2001-07-10 | 00:00:00 | 29,05 | 29,49 | 29,02 | 29,47 | 554.900 | | 2001-07-11 | 00:00:00 | 29,50 | 29,51 | 28,81 | 29,01 | 805.000 | | 2001-07-12 | 00:00:00 | 28,80 | 29,00 | 28,62 | 28,89 | 494.300 | | 2001-07-13 | 00:00:00 | 29,10 | 29,11 | 28,61 | 28,87 | 562.800 | | 2001-07-16 | 00:00:00 | 28,80 | 29,34 | 28,70 | 28,80 | 379.600 | | 2001-07-17 | 00:00:00 | 28,70 | 28,91 | 28,51 | 28,52 | 447.200 | | 2001-07-18 | 00:00:00 | 28,65 | 28,98 | 28,20 | 28,40 | 408.700 | | 2001-07-19 | 00:00:00 | 28,90 | 28,90 | 28,11 | 28,40 | 317.600 | | 2001-07-20 | 00:00:00 | 28,75 | 28,75 | 27,64 | 27,79 | 625.200 | | 2001-07-23 | 00:00:00 | 28,15 | 28,15 | 26,60 | 26,69 | 941.800 | | 2001-07-24 | 00:00:00 | 26,80 | 26,87 | 25,00 | 25,70 | 1.957.800 | | 2001-07-25 | 00:00:00 | 25,71 | 26,84 | 25,65 | 26,00 | 2.386.900 | | 2001-07-26 | 00:00:00 | 26,10 | 26,80 | 26,01 | 26,75 | 2.337.500 | | 2001-07-27 | 00:00:00 | 26,85 | 26,90 | 25,90 | 26,08 | 2.270.600 | | 2001-07-30 | 00:00:00 | 26,08 | 26,53 | 25,42 | 26,48 | 1.325.300 | | 2001-07-31 | 00:00:00 | 26,50 | 27,11 | 25,86 | 26,94 | 1.628.400 | | 2001-08-01 | 00:00:00 | 27,30 | 27,40 | 26,80 | 26,98 | 591.400 | | 2001-08-02 | 00:00:00 | 26,99 | 27,45 | 26,81 | 27,36 | 574.500 | | 2001-08-03 | 00:00:00 | 27,60 | 27,72 | 27,01 | 27,69 | 448.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
