(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 22,93 | 22,93 | 22,53 | 22,82 | 958.600 | | 2002-05-29 | 00:00:00 | 22,82 | 22,82 | 22,01 | 22,01 | 2.314.000 | | 2002-05-30 | 00:00:00 | 22,00 | 22,00 | 21,25 | 21,25 | 2.000.300 | | 2002-05-31 | 00:00:00 | 21,47 | 21,68 | 21,26 | 21,49 | 1.752.300 | | 2002-06-03 | 00:00:00 | 21,60 | 21,60 | 20,99 | 21,20 | 3.835.000 | | 2002-06-04 | 00:00:00 | 21,02 | 21,18 | 20,75 | 21,15 | 1.770.500 | | 2002-06-05 | 00:00:00 | 21,05 | 21,15 | 20,70 | 21,15 | 1.393.000 | | 2002-06-06 | 00:00:00 | 21,15 | 21,15 | 20,45 | 20,45 | 1.404.600 | | 2002-06-07 | 00:00:00 | 20,45 | 20,65 | 20,09 | 20,10 | 2.149.700 | | 2002-06-10 | 00:00:00 | 20,02 | 20,48 | 19,93 | 20,36 | 1.686.200 | | 2002-06-11 | 00:00:00 | 20,61 | 20,85 | 20,34 | 20,34 | 1.383.500 | | 2002-06-12 | 00:00:00 | 20,26 | 20,69 | 19,95 | 20,11 | 2.056.500 | | 2002-06-13 | 00:00:00 | 20,20 | 20,44 | 20,00 | 20,00 | 2.979.700 | | 2002-06-14 | 00:00:00 | 20,10 | 20,39 | 19,85 | 20,02 | 2.235.100 | | 2002-06-17 | 00:00:00 | 20,05 | 20,29 | 20,02 | 20,25 | 1.468.100 | | 2002-06-18 | 00:00:00 | 20,13 | 20,45 | 20,00 | 20,10 | 2.021.400 | | 2002-06-19 | 00:00:00 | 20,00 | 20,01 | 18,57 | 18,62 | 5.044.300 | | 2002-06-20 | 00:00:00 | 18,87 | 18,95 | 16,30 | 16,65 | 8.561.700 | | 2002-06-21 | 00:00:00 | 16,00 | 16,50 | 15,45 | 15,90 | 6.017.100 | | 2002-06-24 | 00:00:00 | 15,85 | 15,86 | 13,91 | 14,85 | 5.343.900 | | 2002-06-25 | 00:00:00 | 14,80 | 15,60 | 14,60 | 14,72 | 4.355.000 | | 2002-06-26 | 00:00:00 | 14,45 | 15,90 | 14,12 | 15,58 | 4.783.600 | | 2002-06-27 | 00:00:00 | 16,25 | 16,60 | 15,82 | 16,60 | 4.929.900 | | 2002-06-28 | 00:00:00 | 16,95 | 17,29 | 16,60 | 16,77 | 3.663.500 | | 2002-07-01 | 00:00:00 | 17,01 | 17,20 | 15,86 | 15,93 | 2.978.200 | | 2002-07-02 | 00:00:00 | 16,10 | 16,28 | 15,54 | 15,97 | 2.293.700 | | 2002-07-03 | 00:00:00 | 15,55 | 15,78 | 15,00 | 15,17 | 1.924.200 | | 2002-07-05 | 00:00:00 | 15,40 | 15,60 | 15,10 | 15,45 | 854.600 | | 2002-07-08 | 00:00:00 | 15,52 | 15,70 | 15,01 | 15,22 | 1.424.700 | | 2002-07-09 | 00:00:00 | 15,32 | 15,32 | 14,60 | 14,92 | 2.183.600 | | 2002-07-10 | 00:00:00 | 15,00 | 15,07 | 14,00 | 14,01 | 2.577.300 | | 2002-07-11 | 00:00:00 | 13,98 | 15,25 | 13,90 | 15,18 | 3.271.300 | | 2002-07-12 | 00:00:00 | 15,18 | 15,18 | 14,20 | 14,33 | 3.325.000 | | 2002-07-15 | 00:00:00 | 14,23 | 15,00 | 13,85 | 15,00 | 2.771.200 | | 2002-07-16 | 00:00:00 | 15,00 | 15,00 | 14,40 | 14,65 | 2.222.300 | | 2002-07-17 | 00:00:00 | 15,00 | 15,08 | 14,75 | 15,01 | 3.045.700 | | 2002-07-18 | 00:00:00 | 15,01 | 15,14 | 14,32 | 14,47 | 2.589.300 | | 2002-07-19 | 00:00:00 | 14,45 | 14,45 | 13,21 | 13,32 | 2.897.800 | | 2002-07-22 | 00:00:00 | 13,85 | 14,30 | 13,50 | 13,95 | 3.342.600 | | 2002-07-23 | 00:00:00 | 14,10 | 14,10 | 10,58 | 10,75 | 10.024.900 | | 2002-07-24 | 00:00:00 | 10,75 | 12,20 | 10,75 | 11,81 | 6.963.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
