(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 | | 2002-01-31 | 00:00:00 | 26,15 | 26,70 | 25,66 | 26,70 | 1.431.800 | | 2002-02-01 | 00:00:00 | 26,50 | 26,55 | 25,98 | 26,43 | 9.161 | | 2002-02-04 | 00:00:00 | 26,25 | 26,32 | 25,86 | 26,00 | 899.100 | | 2002-02-05 | 00:00:00 | 25,95 | 25,98 | 25,02 | 25,14 | 1.243.300 | | 2002-02-06 | 00:00:00 | 25,00 | 25,05 | 23,60 | 23,79 | 2.494.200 | | 2002-02-07 | 00:00:00 | 23,47 | 23,93 | 23,25 | 23,60 | 2.852.500 | | 2002-02-08 | 00:00:00 | 23,55 | 23,66 | 23,15 | 23,45 | 2.187.300 | | 2002-02-11 | 00:00:00 | 23,63 | 23,68 | 23,35 | 23,68 | 2.520.700 | | 2002-02-12 | 00:00:00 | 23,68 | 23,94 | 23,60 | 23,79 | 2.258.500 | | 2002-02-13 | 00:00:00 | 23,85 | 23,89 | 23,65 | 23,70 | 1.427.500 | | 2002-02-14 | 00:00:00 | 23,80 | 23,96 | 23,54 | 23,73 | 1.156.600 | | 2002-02-15 | 00:00:00 | 23,25 | 23,55 | 22,49 | 22,90 | 8.032.700 | | 2002-02-19 | 00:00:00 | 23,15 | 23,50 | 23,01 | 23,25 | 3.986.000 | | 2002-02-20 | 00:00:00 | 23,15 | 23,15 | 22,51 | 23,05 | 2.660.800 | | 2002-02-21 | 00:00:00 | 23,05 | 23,32 | 22,95 | 23,02 | 1.759.500 | | 2002-02-22 | 00:00:00 | 23,02 | 23,25 | 22,45 | 23,19 | 1.866.300 | | 2002-02-25 | 00:00:00 | 23,00 | 23,18 | 22,80 | 22,95 | 2.109.700 | | 2002-02-26 | 00:00:00 | 22,60 | 23,10 | 22,26 | 23,04 | 10.033.700 | | 2002-02-27 | 00:00:00 | 23,04 | 23,34 | 22,85 | 23,22 | 3.018.700 | | 2002-02-28 | 00:00:00 | 23,30 | 23,74 | 23,26 | 23,65 | 2.672.200 | | 2002-03-01 | 00:00:00 | 23,40 | 24,20 | 23,32 | 24,20 | 2.881.100 | | 2002-03-04 | 00:00:00 | 24,20 | 24,65 | 24,02 | 24,63 | 2.364.200 | | 2002-03-05 | 00:00:00 | 24,60 | 25,58 | 24,47 | 25,49 | 2.870.000 | | 2002-03-06 | 00:00:00 | 25,50 | 25,79 | 25,01 | 25,66 | 2.870.700 | | 2002-03-07 | 00:00:00 | 25,75 | 25,76 | 25,15 | 25,60 | 2.055.600 | | 2002-03-08 | 00:00:00 | 25,52 | 25,69 | 25,30 | 25,45 | 1.622.600 | | 2002-03-11 | 00:00:00 | 25,70 | 25,78 | 25,36 | 25,69 | 1.233.800 | | 2002-03-12 | 00:00:00 | 25,52 | 25,65 | 25,27 | 25,45 | 1.562.500 | | 2002-03-13 | 00:00:00 | 25,43 | 25,68 | 25,21 | 25,50 | 1.458.500 | | 2002-03-14 | 00:00:00 | 25,50 | 25,68 | 25,40 | 25,49 | 1.758.700 | | 2002-03-15 | 00:00:00 | 25,49 | 25,64 | 25,15 | 25,56 | 2.035.800 | | 2002-03-18 | 00:00:00 | 25,40 | 25,93 | 25,32 | 25,93 | 1.310.100 | | 2002-03-19 | 00:00:00 | 25,93 | 26,28 | 25,75 | 25,89 | 1.568.900 | | 2002-03-20 | 00:00:00 | 25,89 | 26,00 | 25,55 | 25,82 | 960.700 | | 2002-03-21 | 00:00:00 | 25,82 | 26,55 | 25,65 | 26,54 | 1.361.300 | | 2002-03-22 | 00:00:00 | 26,58 | 26,70 | 26,19 | 26,20 | 1.016.900 | | 2002-03-25 | 00:00:00 | 26,21 | 26,44 | 26,01 | 26,21 | 955.000 | | 2002-03-26 | 00:00:00 | 24,96 | 25,40 | 23,09 | 24,93 | 6.347.800 | | 2002-03-27 | 00:00:00 | 24,93 | 25,72 | 24,60 | 25,48 | 3.019.300 | | 2002-03-28 | 00:00:00 | 25,49 | 25,50 | 25,15 | 25,35 | 1.230.400 | | 2002-04-01 | 00:00:00 | 25,15 | 25,40 | 25,00 | 25,24 | 1.543.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
