(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 27,40 | 27,54 | 27,01 | 27,50 | 592.600 | | 2001-12-04 | 00:00:00 | 27,30 | 27,65 | 27,21 | 27,56 | 732.100 | | 2001-12-05 | 00:00:00 | 27,55 | 27,68 | 27,21 | 27,25 | 788.000 | | 2001-12-06 | 00:00:00 | 27,30 | 27,31 | 26,95 | 27,00 | 1.221.600 | | 2001-12-07 | 00:00:00 | 27,01 | 27,48 | 27,00 | 27,31 | 599.000 | | 2001-12-10 | 00:00:00 | 27,26 | 27,35 | 26,81 | 26,89 | 577.000 | | 2001-12-11 | 00:00:00 | 27,13 | 27,13 | 26,20 | 26,20 | 579.100 | | 2001-12-12 | 00:00:00 | 26,25 | 26,49 | 25,30 | 26,42 | 1.517.000 | | 2001-12-13 | 00:00:00 | 26,65 | 26,91 | 26,39 | 26,62 | 826.100 | | 2001-12-14 | 00:00:00 | 26,40 | 26,54 | 25,85 | 26,36 | 1.167.000 | | 2001-12-17 | 00:00:00 | 26,36 | 26,40 | 26,08 | 26,15 | 816.800 | | 2001-12-18 | 00:00:00 | 26,19 | 27,00 | 26,19 | 26,91 | 1.125.200 | | 2001-12-19 | 00:00:00 | 27,05 | 27,68 | 26,65 | 27,62 | 1.224.200 | | 2001-12-20 | 00:00:00 | 27,82 | 27,85 | 27,24 | 27,55 | 680.400 | | 2001-12-21 | 00:00:00 | 27,56 | 27,75 | 27,47 | 27,47 | 1.131.100 | | 2001-12-24 | 00:00:00 | 27,50 | 27,79 | 27,50 | 27,55 | 243.800 | | 2001-12-26 | 00:00:00 | 27,75 | 28,04 | 27,69 | 27,81 | 510.000 | | 2001-12-27 | 00:00:00 | 27,85 | 28,23 | 27,85 | 28,19 | 469.800 | | 2001-12-28 | 00:00:00 | 28,05 | 28,05 | 27,55 | 27,73 | 475.200 | | 2001-12-31 | 00:00:00 | 27,85 | 27,99 | 27,65 | 27,74 | 765.600 | | 2002-01-02 | 00:00:00 | 27,80 | 28,30 | 27,37 | 28,21 | 899.600 | | 2002-01-03 | 00:00:00 | 28,26 | 28,34 | 27,75 | 28,34 | 896.300 | | 2002-01-04 | 00:00:00 | 28,40 | 28,42 | 27,89 | 28,12 | 936.200 | | 2002-01-07 | 00:00:00 | 28,30 | 28,33 | 27,90 | 28,32 | 544.800 | | 2002-01-08 | 00:00:00 | 28,49 | 28,49 | 27,95 | 28,02 | 570.900 | | 2002-01-09 | 00:00:00 | 28,20 | 28,24 | 27,87 | 27,93 | 521.100 | | 2002-01-10 | 00:00:00 | 27,93 | 28,06 | 27,70 | 27,99 | 547.900 | | 2002-01-11 | 00:00:00 | 27,99 | 28,05 | 27,75 | 27,77 | 340.300 | | 2002-01-14 | 00:00:00 | 27,77 | 28,11 | 27,68 | 28,04 | 538.000 | | 2002-01-15 | 00:00:00 | 28,05 | 28,30 | 28,05 | 28,19 | 537.500 | | 2002-01-16 | 00:00:00 | 28,19 | 28,45 | 28,00 | 28,24 | 907.200 | | 2002-01-17 | 00:00:00 | 28,22 | 28,22 | 27,75 | 27,87 | 532.800 | | 2002-01-18 | 00:00:00 | 27,87 | 27,98 | 27,61 | 27,62 | 616.100 | | 2002-01-22 | 00:00:00 | 27,78 | 27,80 | 27,11 | 27,20 | 719.200 | | 2002-01-23 | 00:00:00 | 27,45 | 27,49 | 27,17 | 27,17 | 691.200 | | 2002-01-24 | 00:00:00 | 27,33 | 27,40 | 26,75 | 26,84 | 986.300 | | 2002-01-25 | 00:00:00 | 26,90 | 27,01 | 26,75 | 27,01 | 641.300 | | 2002-01-28 | 00:00:00 | 27,01 | 27,04 | 26,70 | 26,98 | 671.300 | | 2002-01-29 | 00:00:00 | 26,99 | 27,02 | 26,37 | 26,70 | 1.264.600 | | 2002-01-30 | 00:00:00 | 26,72 | 26,85 | 25,80 | 26,40 | 1.395.700 | | 2002-01-31 | 00:00:00 | 26,15 | 26,70 | 25,66 | 26,70 | 1.431.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
