(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 9,15 | 9,45 | 9,05 | 9,26 | 2.282.500 | | 2002-11-15 | 00:00:00 | 9,25 | 9,62 | 9,16 | 9,48 | 1.898.000 | | 2002-11-18 | 00:00:00 | 9,65 | 9,70 | 9,25 | 9,40 | 1.246.900 | | 2002-11-19 | 00:00:00 | 9,00 | 10,04 | 8,71 | 9,86 | 11.923.400 | | 2002-11-20 | 00:00:00 | 10,10 | 10,58 | 9,65 | 10,50 | 7.940.100 | | 2002-11-21 | 00:00:00 | 10,50 | 11,01 | 10,27 | 10,60 | 4.828.300 | | 2002-11-22 | 00:00:00 | 10,60 | 10,94 | 10,51 | 10,74 | 2.498.300 | | 2002-11-25 | 00:00:00 | 10,75 | 11,20 | 10,22 | 11,00 | 2.848.300 | | 2002-11-26 | 00:00:00 | 10,99 | 11,02 | 10,53 | 10,55 | 3.211.800 | | 2002-11-27 | 00:00:00 | 10,56 | 10,82 | 10,47 | 10,65 | 861.600 | | 2002-11-29 | 00:00:00 | 10,65 | 10,87 | 10,58 | 10,74 | 490.500 | | 2002-12-02 | 00:00:00 | 10,55 | 10,73 | 10,34 | 10,49 | 1.293.400 | | 2002-12-03 | 00:00:00 | 10,39 | 10,45 | 10,25 | 10,31 | 1.763.200 | | 2002-12-04 | 00:00:00 | 10,15 | 10,45 | 10,06 | 10,14 | 1.411.000 | | 2002-12-05 | 00:00:00 | 10,00 | 10,32 | 9,90 | 10,28 | 2.149.500 | | 2002-12-06 | 00:00:00 | 10,00 | 10,30 | 9,95 | 10,30 | 1.186.000 | | 2002-12-09 | 00:00:00 | 10,10 | 10,26 | 10,03 | 10,04 | 1.309.400 | | 2002-12-10 | 00:00:00 | 10,06 | 10,31 | 10,04 | 10,30 | 1.047.700 | | 2002-12-11 | 00:00:00 | 10,12 | 10,32 | 10,11 | 10,28 | 912.700 | | 2002-12-12 | 00:00:00 | 10,30 | 10,45 | 10,12 | 10,27 | 1.258.800 | | 2002-12-13 | 00:00:00 | 10,17 | 10,50 | 10,17 | 10,45 | 1.087.900 | | 2002-12-16 | 00:00:00 | 10,38 | 11,00 | 10,38 | 10,96 | 2.618.900 | | 2002-12-17 | 00:00:00 | 10,96 | 11,20 | 10,89 | 11,04 | 2.871.900 | | 2002-12-18 | 00:00:00 | 10,85 | 10,95 | 10,60 | 10,80 | 1.470.500 | | 2002-12-19 | 00:00:00 | 10,60 | 11,02 | 10,60 | 10,76 | 1.758.400 | | 2002-12-20 | 00:00:00 | 10,67 | 11,14 | 10,67 | 10,97 | 2.104.900 | | 2002-12-23 | 00:00:00 | 10,67 | 11,07 | 10,66 | 11,05 | 1.631.300 | | 2002-12-24 | 00:00:00 | 10,85 | 10,99 | 10,79 | 10,80 | 526.100 | | 2002-12-26 | 00:00:00 | 10,81 | 11,12 | 10,81 | 11,08 | 1.097.100 | | 2002-12-27 | 00:00:00 | 10,98 | 11,09 | 10,82 | 10,85 | 1.031.200 | | 2002-12-30 | 00:00:00 | 10,85 | 11,08 | 10,83 | 10,96 | 1.545.600 | | 2002-12-31 | 00:00:00 | 10,50 | 11,01 | 10,50 | 11,00 | 2.723.100 | | 2003-01-02 | 00:00:00 | 11,01 | 11,35 | 10,85 | 11,35 | 1.780.400 | | 2003-01-03 | 00:00:00 | 11,28 | 11,69 | 11,27 | 11,54 | 1.796.200 | | 2003-01-06 | 00:00:00 | 11,60 | 12,37 | 11,60 | 12,25 | 2.773.100 | | 2003-01-07 | 00:00:00 | 12,25 | 12,25 | 11,70 | 11,80 | 1.803.400 | | 2003-01-08 | 00:00:00 | 11,72 | 12,60 | 11,69 | 12,60 | 3.373.300 | | 2003-01-09 | 00:00:00 | 12,50 | 12,51 | 12,15 | 12,42 | 2.108.400 | | 2003-01-10 | 00:00:00 | 12,30 | 12,30 | 11,96 | 12,26 | 2.785.400 | | 2003-01-13 | 00:00:00 | 12,27 | 12,37 | 11,92 | 12,35 | 1.339.600 | | 2003-01-14 | 00:00:00 | 12,20 | 12,29 | 12,10 | 12,25 | 1.024.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
