(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-05 | 00:00:00 | 48,31 | 49,31 | 48,31 | 49,28 | 2.771.322 | | 2018-09-06 | 00:00:00 | 49,25 | 49,49 | 48,94 | 49,29 | 4.676.550 | | 2018-09-07 | 00:00:00 | 49,07 | 49,18 | 48,50 | 48,67 | 3.178.147 | | 2018-09-10 | 00:00:00 | 48,78 | 49,23 | 48,68 | 49,01 | 2.883.565 | | 2018-09-11 | 00:00:00 | 49,01 | 49,18 | 48,62 | 48,72 | 3.382.068 | | 2018-09-12 | 00:00:00 | 48,76 | 49,17 | 48,39 | 48,59 | 2.794.528 | | 2018-09-13 | 00:00:00 | 48,27 | 48,49 | 47,94 | 48,45 | 3.145.055 | | 2018-09-14 | 00:00:00 | 48,36 | 48,46 | 47,86 | 48,40 | 2.318.808 | | 2018-09-17 | 00:00:00 | 48,45 | 48,51 | 48,13 | 48,39 | 3.091.402 | | 2018-09-18 | 00:00:00 | 48,45 | 48,49 | 47,93 | 48,12 | 3.176.489 | | 2018-09-19 | 00:00:00 | 48,13 | 48,15 | 46,88 | 47,19 | 4.486.916 | | 2018-09-20 | 00:00:00 | 47,15 | 47,36 | 46,68 | 47,35 | 4.345.416 | | 2018-09-21 | 00:00:00 | 47,26 | 47,58 | 46,87 | 47,49 | 6.911.267 | | 2018-09-24 | 00:00:00 | 47,44 | 47,59 | 46,98 | 47,04 | 2.933.868 | | 2018-09-25 | 00:00:00 | 46,91 | 47,07 | 46,46 | 46,61 | 2.897.150 | | 2018-09-26 | 00:00:00 | 46,51 | 46,78 | 46,03 | 46,07 | 4.015.050 | | 2018-09-27 | 00:00:00 | 46,09 | 46,80 | 46,01 | 46,58 | 2.949.900 | | 2018-09-28 | 00:00:00 | 46,74 | 47,24 | 46,74 | 47,21 | 3.761.026 | | 2018-10-01 | 00:00:00 | 46,97 | 47,15 | 46,76 | 46,98 | 834.358 | | 2018-10-02 | 00:00:00 | 47,19 | 47,83 | 47,13 | 47,75 | 2.038.953 | | 2018-10-03 | 00:00:00 | 47,68 | 47,93 | 46,73 | 47,14 | 2.652.592 | | 2018-10-04 | 00:00:00 | 46,92 | 47,49 | 46,52 | 47,45 | 2.310.206 | | 2018-10-05 | 00:00:00 | 47,45 | 48,57 | 47,42 | 48,37 | 3.210.311 | | 2018-10-08 | 00:00:00 | 48,54 | 49,22 | 48,39 | 48,78 | 3.184.892 | | 2018-10-09 | 00:00:00 | 48,82 | 49,30 | 48,70 | 49,01 | 3.519.641 | | 2018-10-10 | 00:00:00 | 48,96 | 49,74 | 48,81 | 48,84 | 3.044.356 | | 2018-10-11 | 00:00:00 | 48,96 | 49,11 | 47,49 | 47,62 | 4.821.664 | | 2018-10-12 | 00:00:00 | 47,56 | 47,77 | 47,07 | 47,65 | 3.559.864 | | 2018-10-15 | 00:00:00 | 47,62 | 48,11 | 47,52 | 47,64 | 2.683.260 | | 2018-10-16 | 00:00:00 | 47,69 | 48,55 | 47,44 | 48,27 | 2.943.819 | | 2018-10-17 | 00:00:00 | 48,34 | 48,44 | 47,95 | 48,24 | 2.787.041 | | 2018-10-18 | 00:00:00 | 48,40 | 48,53 | 48,00 | 48,34 | 2.875.034 | | 2018-10-19 | 00:00:00 | 48,33 | 49,38 | 48,33 | 49,13 | 2.748.515 | | 2018-10-22 | 00:00:00 | 49,25 | 49,26 | 48,71 | 48,87 | 2.979.987 | | 2018-10-23 | 00:00:00 | 49,10 | 49,48 | 48,48 | 48,89 | 5.230.456 | | 2018-10-24 | 00:00:00 | 49,13 | 50,53 | 48,91 | 50,26 | 4.474.652 | | 2018-10-25 | 00:00:00 | 49,12 | 49,74 | 48,75 | 49,43 | 4.033.313 | | 2018-10-26 | 00:00:00 | 49,73 | 49,95 | 48,11 | 48,51 | 4.737.975 | | 2018-10-29 | 00:00:00 | 48,71 | 49,55 | 48,46 | 49,41 | 4.911.430 | | 2018-10-30 | 00:00:00 | 49,59 | 49,97 | 48,99 | 49,69 | 4.216.358 | | 2018-10-31 | 00:00:00 | 49,51 | 49,68 | 48,63 | 49,01 | 3.788.416 | | | << < 101 102 > >> |
|
