(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 | | 2002-09-19 | 00:00:00 | 8,95 | 9,29 | 8,90 | 9,10 | 1.215.000 | | 2002-09-20 | 00:00:00 | 9,10 | 9,50 | 8,98 | 9,35 | 2.801.200 | | 2002-09-23 | 00:00:00 | 9,27 | 9,30 | 9,00 | 9,15 | 1.926.300 | | 2002-09-24 | 00:00:00 | 8,95 | 8,96 | 8,66 | 8,66 | 2.688.300 | | 2002-09-25 | 00:00:00 | 8,85 | 9,30 | 8,76 | 9,03 | 1.846.600 | | 2002-09-26 | 00:00:00 | 9,20 | 9,48 | 9,03 | 9,20 | 1.856.100 | | 2002-09-27 | 00:00:00 | 9,04 | 9,30 | 8,95 | 9,10 | 2.718.500 | | 2002-09-30 | 00:00:00 | 9,00 | 9,42 | 8,96 | 9,31 | 1.807.200 | | 2002-10-01 | 00:00:00 | 9,41 | 10,01 | 9,35 | 9,80 | 2.255.900 | | 2002-10-02 | 00:00:00 | 9,82 | 10,01 | 9,35 | 9,55 | 1.926.500 | | 2002-10-03 | 00:00:00 | 9,40 | 9,60 | 8,97 | 9,07 | 4.000.600 | | 2002-10-04 | 00:00:00 | 8,70 | 8,97 | 8,59 | 8,59 | 2.433.900 | | 2002-10-07 | 00:00:00 | 8,41 | 9,19 | 8,41 | 9,13 | 1.947.500 | | 2002-10-08 | 00:00:00 | 9,03 | 9,04 | 8,29 | 8,38 | 3.384.600 | | 2002-10-09 | 00:00:00 | 8,35 | 8,35 | 7,40 | 7,56 | 3.544.300 | | 2002-10-10 | 00:00:00 | 7,66 | 8,33 | 7,63 | 8,20 | 2.553.100 | | 2002-10-11 | 00:00:00 | 8,20 | 8,90 | 8,20 | 8,59 | 2.005.000 | | 2002-10-14 | 00:00:00 | 8,60 | 8,80 | 8,22 | 8,80 | 1.220.500 | | 2002-10-15 | 00:00:00 | 8,83 | 9,00 | 8,81 | 9,00 | 1.232.200 | | 2002-10-16 | 00:00:00 | 9,10 | 9,19 | 8,81 | 8,86 | 1.100.600 | | 2002-10-17 | 00:00:00 | 9,10 | 9,24 | 8,90 | 9,23 | 1.037.900 | | 2002-10-18 | 00:00:00 | 9,24 | 9,30 | 8,90 | 9,02 | 1.508.200 | | 2002-10-21 | 00:00:00 | 8,98 | 11,04 | 8,78 | 11,01 | 5.424.000 | | 2002-10-22 | 00:00:00 | 10,95 | 11,60 | 10,50 | 10,50 | 4.237.500 | | 2002-10-23 | 00:00:00 | 10,45 | 10,70 | 10,37 | 10,50 | 1.811.800 | | 2002-10-24 | 00:00:00 | 10,68 | 10,98 | 10,15 | 10,33 | 1.536.700 | | 2002-10-25 | 00:00:00 | 10,33 | 10,58 | 10,10 | 10,55 | 976.400 | | 2002-10-28 | 00:00:00 | 10,51 | 10,90 | 10,51 | 10,66 | 1.603.100 | | 2002-10-29 | 00:00:00 | 10,66 | 10,80 | 10,20 | 10,56 | 954.700 | | 2002-10-30 | 00:00:00 | 10,40 | 10,76 | 10,30 | 10,70 | 1.024.500 | | 2002-10-31 | 00:00:00 | 10,72 | 10,84 | 10,40 | 10,40 | 1.322.200 | | 2002-11-01 | 00:00:00 | 10,35 | 10,90 | 10,34 | 10,80 | 1.375.100 | | 2002-11-04 | 00:00:00 | 10,70 | 11,42 | 10,70 | 11,42 | 1.452.100 | | 2002-11-05 | 00:00:00 | 11,48 | 11,48 | 10,90 | 10,91 | 962.000 | | 2002-11-06 | 00:00:00 | 10,90 | 11,27 | 10,78 | 11,24 | 1.347.300 | | 2002-11-07 | 00:00:00 | 11,05 | 11,07 | 10,10 | 10,47 | 1.903.000 | | 2002-11-08 | 00:00:00 | 10,48 | 10,90 | 10,07 | 10,50 | 1.760.000 | | 2002-11-11 | 00:00:00 | 10,51 | 10,51 | 10,04 | 10,20 | 1.934.200 | | 2002-11-12 | 00:00:00 | 9,95 | 9,95 | 9,03 | 9,15 | 4.681.000 | | 2002-11-13 | 00:00:00 | 9,15 | 9,32 | 8,90 | 9,09 | 3.264.000 | | 2002-11-14 | 00:00:00 | 9,15 | 9,45 | 9,05 | 9,26 | 2.282.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
