(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-03-01 | 00:00:00 | 17,62 | 17,69 | 17,06 | 17,19 | 512.300 | | 2000-03-02 | 00:00:00 | 17,06 | 17,25 | 17,00 | 17,06 | 642.200 | | 2000-03-03 | 00:00:00 | 17,12 | 17,56 | 17,12 | 17,50 | 405.500 | | 2000-03-06 | 00:00:00 | 17,38 | 17,38 | 16,25 | 16,44 | 967.400 | | 2000-03-07 | 00:00:00 | 16,69 | 16,75 | 16,31 | 16,44 | 1.814.900 | | 2000-03-08 | 00:00:00 | 16,56 | 16,81 | 16,31 | 16,38 | 1.498.300 | | 2000-03-09 | 00:00:00 | 16,50 | 16,62 | 16,12 | 16,25 | 1.129.600 | | 2000-03-10 | 00:00:00 | 16,31 | 16,75 | 16,25 | 16,62 | 635.300 | | 2000-03-13 | 00:00:00 | 16,69 | 16,94 | 16,56 | 16,94 | 636.700 | | 2000-03-14 | 00:00:00 | 17,19 | 17,50 | 17,12 | 17,50 | 873.700 | | 2000-03-15 | 00:00:00 | 17,50 | 18,62 | 17,50 | 18,62 | 898.300 | | 2000-03-16 | 00:00:00 | 18,88 | 19,94 | 18,75 | 19,94 | 894.300 | | 2000-03-17 | 00:00:00 | 19,94 | 20,19 | 19,62 | 19,88 | 1.242.200 | | 2000-03-20 | 00:00:00 | 19,88 | 19,94 | 19,38 | 19,50 | 1.416.800 | | 2000-03-21 | 00:00:00 | 19,44 | 19,44 | 18,81 | 19,00 | 639.000 | | 2000-03-22 | 00:00:00 | 18,88 | 18,94 | 18,25 | 18,56 | 367.700 | | 2000-03-23 | 00:00:00 | 18,56 | 18,88 | 18,56 | 18,81 | 500.300 | | 2000-03-24 | 00:00:00 | 18,69 | 18,94 | 18,56 | 18,88 | 648.100 | | 2000-03-27 | 00:00:00 | 18,88 | 19,12 | 18,81 | 18,88 | 888.400 | | 2000-03-28 | 00:00:00 | 18,81 | 19,12 | 18,81 | 18,88 | 269.400 | | 2000-03-29 | 00:00:00 | 18,88 | 19,19 | 18,81 | 19,12 | 764.900 | | 2000-03-30 | 00:00:00 | 19,25 | 20,00 | 19,25 | 19,88 | 1.726.400 | | 2000-03-31 | 00:00:00 | 19,81 | 19,94 | 19,62 | 19,88 | 566.900 | | 2000-04-03 | 00:00:00 | 19,88 | 19,94 | 19,50 | 19,75 | 208.100 | | 2000-04-04 | 00:00:00 | 19,75 | 20,44 | 19,75 | 20,31 | 844.900 | | 2000-04-05 | 00:00:00 | 20,38 | 21,19 | 20,31 | 20,56 | 495.900 | | 2000-04-06 | 00:00:00 | 20,50 | 20,81 | 20,12 | 20,25 | 391.900 | | 2000-04-07 | 00:00:00 | 20,19 | 20,25 | 19,88 | 20,06 | 701.300 | | 2000-04-10 | 00:00:00 | 20,00 | 20,88 | 19,94 | 20,81 | 2.409.100 | | 2000-04-11 | 00:00:00 | 20,31 | 20,88 | 20,31 | 20,69 | 469.300 | | 2000-04-12 | 00:00:00 | 20,75 | 21,19 | 20,31 | 20,31 | 645.400 | | 2000-04-13 | 00:00:00 | 20,31 | 21,06 | 20,25 | 21,06 | 492.500 | | 2000-04-14 | 00:00:00 | 21,00 | 21,06 | 20,50 | 20,62 | 536.600 | | 2000-04-17 | 00:00:00 | 20,62 | 20,69 | 19,88 | 20,31 | 782.800 | | 2000-04-18 | 00:00:00 | 20,25 | 20,69 | 20,06 | 20,25 | 482.100 | | 2000-04-19 | 00:00:00 | 20,50 | 20,50 | 19,81 | 19,94 | 533.000 | | 2000-04-20 | 00:00:00 | 20,19 | 20,50 | 20,00 | 20,44 | 578.100 | | 2000-04-24 | 00:00:00 | 20,88 | 21,25 | 20,75 | 21,25 | 657.300 | | 2000-04-25 | 00:00:00 | 21,25 | 21,94 | 21,25 | 21,88 | 783.700 | | 2000-04-26 | 00:00:00 | 21,81 | 22,31 | 21,75 | 22,25 | 589.200 | | 2000-04-27 | 00:00:00 | 22,12 | 22,31 | 21,88 | 22,06 | 1.041.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
