(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 | | 2001-10-05 | 00:00:00 | 28,95 | 29,30 | 28,68 | 29,26 | 818.700 | | 2001-10-08 | 00:00:00 | 29,35 | 29,65 | 28,82 | 29,36 | 658.300 | | 2001-10-09 | 00:00:00 | 29,10 | 29,28 | 28,82 | 28,90 | 688.200 | | 2001-10-10 | 00:00:00 | 28,90 | 29,18 | 28,73 | 29,14 | 786.400 | | 2001-10-11 | 00:00:00 | 29,00 | 29,29 | 28,80 | 29,02 | 733.200 | | 2001-10-12 | 00:00:00 | 29,02 | 29,20 | 28,55 | 28,74 | 565.500 | | 2001-10-15 | 00:00:00 | 28,80 | 28,95 | 28,61 | 28,90 | 428.700 | | 2001-10-16 | 00:00:00 | 28,99 | 29,34 | 28,95 | 29,22 | 548.800 | | 2001-10-17 | 00:00:00 | 29,43 | 29,60 | 28,88 | 28,97 | 501.700 | | 2001-10-18 | 00:00:00 | 28,97 | 28,97 | 27,74 | 27,90 | 1.121.000 | | 2001-10-19 | 00:00:00 | 28,05 | 28,75 | 27,82 | 28,65 | 791.300 | | 2001-10-22 | 00:00:00 | 28,65 | 28,70 | 28,31 | 28,67 | 892.700 | | 2001-10-23 | 00:00:00 | 28,69 | 28,75 | 28,35 | 28,69 | 1.076.400 | | 2001-10-24 | 00:00:00 | 28,52 | 28,59 | 27,87 | 27,97 | 747.400 | | 2001-10-25 | 00:00:00 | 27,80 | 28,90 | 27,80 | 28,87 | 738.900 | | 2001-10-26 | 00:00:00 | 28,62 | 28,75 | 28,22 | 28,55 | 411.800 | | 2001-10-29 | 00:00:00 | 28,30 | 28,75 | 28,21 | 28,55 | 441.400 | | 2001-10-30 | 00:00:00 | 28,45 | 28,60 | 28,05 | 28,16 | 436.400 | | 2001-10-31 | 00:00:00 | 28,32 | 28,46 | 28,19 | 28,28 | 433.000 | | 2001-11-01 | 00:00:00 | 28,47 | 28,74 | 28,10 | 28,74 | 617.700 | | 2001-11-02 | 00:00:00 | 28,50 | 28,80 | 28,21 | 28,58 | 688.600 | | 2001-11-05 | 00:00:00 | 28,58 | 29,48 | 28,58 | 29,37 | 704.000 | | 2001-11-06 | 00:00:00 | 29,27 | 29,50 | 28,90 | 29,50 | 762.200 | | 2001-11-07 | 00:00:00 | 29,40 | 29,45 | 28,88 | 29,02 | 394.000 | | 2001-11-08 | 00:00:00 | 29,09 | 29,63 | 29,05 | 29,47 | 589.400 | | 2001-11-09 | 00:00:00 | 29,45 | 29,77 | 29,16 | 29,70 | 453.500 | | 2001-11-12 | 00:00:00 | 29,30 | 29,55 | 29,12 | 29,39 | 416.400 | | 2001-11-13 | 00:00:00 | 29,39 | 29,60 | 29,00 | 29,45 | 483.700 | | 2001-11-14 | 00:00:00 | 29,50 | 29,51 | 28,63 | 28,74 | 638.400 | | 2001-11-15 | 00:00:00 | 28,74 | 28,92 | 28,52 | 28,70 | 1.046.800 | | 2001-11-16 | 00:00:00 | 28,90 | 28,99 | 28,40 | 28,69 | 581.700 | | 2001-11-19 | 00:00:00 | 28,94 | 28,94 | 28,20 | 28,41 | 444.400 | | 2001-11-20 | 00:00:00 | 28,30 | 28,84 | 28,30 | 28,76 | 490.300 | | 2001-11-21 | 00:00:00 | 28,55 | 28,56 | 27,92 | 28,37 | 406.800 | | 2001-11-23 | 00:00:00 | 28,38 | 28,48 | 28,09 | 28,44 | 191.300 | | 2001-11-26 | 00:00:00 | 28,68 | 28,68 | 28,12 | 28,23 | 479.900 | | 2001-11-27 | 00:00:00 | 28,17 | 28,90 | 27,94 | 28,59 | 754.000 | | 2001-11-28 | 00:00:00 | 28,70 | 28,70 | 27,81 | 27,87 | 670.900 | | 2001-11-29 | 00:00:00 | 27,87 | 27,87 | 27,35 | 27,59 | 1.066.900 | | 2001-11-30 | 00:00:00 | 27,60 | 27,98 | 27,30 | 27,31 | 940.700 | | 2001-12-03 | 00:00:00 | 27,40 | 27,54 | 27,01 | 27,50 | 592.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
