(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 27,60 | 27,72 | 27,01 | 27,69 | 448.400 | | 2001-08-06 | 00:00:00 | 27,50 | 27,50 | 26,70 | 26,93 | 619.000 | | 2001-08-07 | 00:00:00 | 27,15 | 27,24 | 26,76 | 27,01 | 1.030.100 | | 2001-08-08 | 00:00:00 | 27,10 | 27,19 | 26,50 | 26,51 | 931.800 | | 2001-08-09 | 00:00:00 | 26,76 | 26,85 | 26,35 | 26,58 | 803.800 | | 2001-08-10 | 00:00:00 | 26,75 | 26,95 | 26,44 | 26,90 | 567.200 | | 2001-08-13 | 00:00:00 | 27,10 | 27,25 | 26,67 | 26,75 | 953.200 | | 2001-08-14 | 00:00:00 | 26,80 | 27,12 | 26,70 | 26,98 | 434.000 | | 2001-08-15 | 00:00:00 | 26,98 | 27,24 | 26,63 | 26,81 | 433.400 | | 2001-08-16 | 00:00:00 | 26,95 | 27,40 | 26,60 | 27,35 | 607.200 | | 2001-08-17 | 00:00:00 | 27,10 | 27,42 | 27,00 | 27,32 | 446.700 | | 2001-08-20 | 00:00:00 | 27,45 | 27,51 | 27,08 | 27,48 | 532.800 | | 2001-08-21 | 00:00:00 | 27,51 | 27,64 | 27,30 | 27,37 | 510.600 | | 2001-08-22 | 00:00:00 | 27,38 | 27,70 | 27,25 | 27,44 | 556.600 | | 2001-08-23 | 00:00:00 | 27,23 | 27,63 | 27,21 | 27,52 | 502.200 | | 2001-08-24 | 00:00:00 | 27,42 | 27,84 | 27,40 | 27,82 | 495.200 | | 2001-08-27 | 00:00:00 | 27,95 | 28,18 | 27,77 | 27,90 | 502.300 | | 2001-08-28 | 00:00:00 | 27,91 | 28,05 | 27,70 | 27,86 | 738.500 | | 2001-08-29 | 00:00:00 | 27,86 | 27,95 | 27,54 | 27,70 | 501.000 | | 2001-08-30 | 00:00:00 | 27,94 | 27,98 | 27,40 | 27,44 | 551.900 | | 2001-08-31 | 00:00:00 | 27,50 | 27,65 | 27,33 | 27,40 | 506.300 | | 2001-09-04 | 00:00:00 | 27,40 | 27,92 | 27,30 | 27,66 | 633.300 | | 2001-09-05 | 00:00:00 | 27,45 | 27,80 | 27,40 | 27,68 | 562.700 | | 2001-09-06 | 00:00:00 | 27,68 | 28,27 | 27,52 | 28,10 | 985.300 | | 2001-09-07 | 00:00:00 | 28,30 | 28,73 | 28,13 | 28,55 | 1.566.900 | | 2001-09-10 | 00:00:00 | 28,30 | 28,60 | 28,05 | 28,42 | 621.900 | | 2001-09-17 | 00:00:00 | 28,05 | 28,41 | 27,50 | 28,24 | 1.060.000 | | 2001-09-18 | 00:00:00 | 28,25 | 28,55 | 27,75 | 28,50 | 593.200 | | 2001-09-19 | 00:00:00 | 28,30 | 28,96 | 27,30 | 27,84 | 1.161.500 | | 2001-09-20 | 00:00:00 | 27,45 | 27,78 | 27,27 | 27,30 | 1.049.900 | | 2001-09-21 | 00:00:00 | 26,55 | 27,50 | 26,55 | 26,85 | 1.511.900 | | 2001-09-24 | 00:00:00 | 27,10 | 27,67 | 26,94 | 27,45 | 833.000 | | 2001-09-25 | 00:00:00 | 27,50 | 27,50 | 26,84 | 27,14 | 900.600 | | 2001-09-26 | 00:00:00 | 27,14 | 27,23 | 26,50 | 26,78 | 1.235.800 | | 2001-09-27 | 00:00:00 | 26,68 | 27,15 | 26,62 | 26,87 | 913.700 | | 2001-09-28 | 00:00:00 | 26,80 | 28,15 | 26,66 | 28,15 | 4.427.000 | | 2001-10-01 | 00:00:00 | 27,80 | 28,22 | 27,57 | 28,01 | 659.900 | | 2001-10-02 | 00:00:00 | 28,01 | 28,48 | 27,90 | 28,45 | 970.400 | | 2001-10-03 | 00:00:00 | 28,45 | 29,00 | 28,31 | 28,95 | 641.300 | | 2001-10-04 | 00:00:00 | 28,99 | 29,00 | 28,47 | 28,70 | 554.400 | | 2001-10-05 | 00:00:00 | 28,95 | 29,30 | 28,68 | 29,26 | 818.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
