(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 | | 2002-04-01 | 00:00:00 | 25,15 | 25,40 | 25,00 | 25,24 | 1.543.500 | | 2002-04-02 | 00:00:00 | 25,21 | 25,74 | 25,12 | 25,66 | 1.713.400 | | 2002-04-03 | 00:00:00 | 25,45 | 25,74 | 25,32 | 25,72 | 4.557.700 | | 2002-04-04 | 00:00:00 | 25,25 | 25,49 | 24,24 | 25,48 | 3.216.000 | | 2002-04-05 | 00:00:00 | 25,35 | 25,37 | 24,95 | 24,97 | 1.964.100 | | 2002-04-08 | 00:00:00 | 24,95 | 24,99 | 24,75 | 24,88 | 1.250.900 | | 2002-04-09 | 00:00:00 | 24,89 | 25,06 | 24,75 | 24,99 | 1.220.900 | | 2002-04-10 | 00:00:00 | 24,99 | 25,45 | 24,96 | 25,41 | 1.522.500 | | 2002-04-11 | 00:00:00 | 25,41 | 25,55 | 25,20 | 25,20 | 1.368.000 | | 2002-04-12 | 00:00:00 | 25,21 | 25,60 | 25,00 | 25,60 | 813.100 | | 2002-04-15 | 00:00:00 | 25,68 | 25,68 | 25,10 | 25,17 | 879.600 | | 2002-04-16 | 00:00:00 | 25,18 | 25,80 | 25,14 | 25,80 | 1.099.400 | | 2002-04-17 | 00:00:00 | 25,90 | 26,00 | 25,71 | 25,95 | 745.700 | | 2002-04-18 | 00:00:00 | 25,96 | 26,14 | 25,75 | 26,07 | 787.600 | | 2002-04-19 | 00:00:00 | 26,08 | 26,08 | 25,70 | 25,94 | 820.300 | | 2002-04-22 | 00:00:00 | 25,85 | 26,10 | 25,80 | 26,00 | 636.900 | | 2002-04-23 | 00:00:00 | 26,15 | 26,49 | 26,05 | 26,28 | 860.300 | | 2002-04-24 | 00:00:00 | 26,15 | 26,19 | 25,20 | 25,39 | 1.619.800 | | 2002-04-25 | 00:00:00 | 25,30 | 25,35 | 24,88 | 25,10 | 1.447.000 | | 2002-04-26 | 00:00:00 | 25,02 | 25,22 | 24,63 | 25,00 | 1.410.400 | | 2002-04-29 | 00:00:00 | 25,00 | 25,09 | 24,80 | 25,04 | 1.283.400 | | 2002-04-30 | 00:00:00 | 25,05 | 25,49 | 25,04 | 25,43 | 1.391.600 | | 2002-05-01 | 00:00:00 | 25,45 | 25,86 | 25,33 | 25,61 | 1.125.100 | | 2002-05-02 | 00:00:00 | 25,55 | 25,98 | 25,41 | 25,98 | 1.450.900 | | 2002-05-03 | 00:00:00 | 25,98 | 26,30 | 25,80 | 26,30 | 1.578.000 | | 2002-05-06 | 00:00:00 | 26,34 | 26,39 | 25,79 | 25,91 | 1.267.900 | | 2002-05-07 | 00:00:00 | 25,90 | 26,00 | 25,60 | 25,84 | 1.473.100 | | 2002-05-08 | 00:00:00 | 26,05 | 26,05 | 25,33 | 26,02 | 1.850.200 | | 2002-05-09 | 00:00:00 | 25,98 | 26,30 | 25,80 | 25,93 | 1.280.300 | | 2002-05-10 | 00:00:00 | 24,25 | 24,64 | 22,49 | 23,30 | 7.297.100 | | 2002-05-13 | 00:00:00 | 23,15 | 23,15 | 20,74 | 22,17 | 6.577.300 | | 2002-05-14 | 00:00:00 | 22,25 | 22,50 | 21,00 | 21,28 | 5.852.300 | | 2002-05-15 | 00:00:00 | 21,26 | 21,45 | 20,72 | 20,95 | 3.846.500 | | 2002-05-16 | 00:00:00 | 20,95 | 20,95 | 20,25 | 20,29 | 3.044.900 | | 2002-05-17 | 00:00:00 | 20,30 | 20,55 | 19,80 | 20,45 | 3.253.800 | | 2002-05-20 | 00:00:00 | 20,80 | 21,70 | 20,62 | 21,64 | 2.555.800 | | 2002-05-21 | 00:00:00 | 21,90 | 22,04 | 21,52 | 21,71 | 1.693.100 | | 2002-05-22 | 00:00:00 | 21,92 | 22,60 | 21,81 | 22,60 | 1.757.000 | | 2002-05-23 | 00:00:00 | 22,85 | 23,12 | 22,75 | 23,12 | 1.803.000 | | 2002-05-24 | 00:00:00 | 23,16 | 23,16 | 22,50 | 22,94 | 1.478.800 | | 2002-05-28 | 00:00:00 | 22,93 | 22,93 | 22,53 | 22,82 | 958.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
