(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 12,20 | 12,29 | 12,10 | 12,25 | 1.024.500 | | 2003-01-15 | 00:00:00 | 12,30 | 12,30 | 12,05 | 12,18 | 887.400 | | 2003-01-16 | 00:00:00 | 12,23 | 12,37 | 12,01 | 12,05 | 1.141.600 | | 2003-01-17 | 00:00:00 | 12,07 | 12,22 | 11,91 | 12,20 | 1.246.700 | | 2003-01-21 | 00:00:00 | 12,60 | 12,60 | 12,12 | 12,32 | 2.128.700 | | 2003-01-22 | 00:00:00 | 12,34 | 12,34 | 11,76 | 11,83 | 1.997.900 | | 2003-01-23 | 00:00:00 | 11,83 | 12,12 | 11,70 | 11,82 | 1.224.000 | | 2003-01-24 | 00:00:00 | 11,75 | 11,86 | 11,48 | 11,63 | 1.811.100 | | 2003-01-27 | 00:00:00 | 11,40 | 11,70 | 11,18 | 11,19 | 1.576.200 | | 2003-01-28 | 00:00:00 | 11,25 | 11,60 | 11,25 | 11,45 | 988.300 | | 2003-01-29 | 00:00:00 | 11,25 | 11,39 | 11,18 | 11,30 | 1.847.500 | | 2003-01-30 | 00:00:00 | 11,29 | 11,38 | 10,90 | 10,95 | 1.863.100 | | 2003-01-31 | 00:00:00 | 10,99 | 11,21 | 10,90 | 11,02 | 1.188.900 | | 2003-02-03 | 00:00:00 | 11,09 | 11,23 | 10,97 | 11,08 | 974.400 | | 2003-02-04 | 00:00:00 | 10,98 | 11,08 | 10,76 | 11,02 | 1.183.700 | | 2003-02-05 | 00:00:00 | 11,09 | 11,19 | 10,92 | 11,00 | 1.116.400 | | 2003-02-06 | 00:00:00 | 10,95 | 11,08 | 10,93 | 11,08 | 810.000 | | 2003-02-07 | 00:00:00 | 11,13 | 11,13 | 10,82 | 10,83 | 1.215.600 | | 2003-02-10 | 00:00:00 | 10,93 | 11,28 | 10,83 | 11,21 | 1.589.000 | | 2003-02-11 | 00:00:00 | 11,30 | 11,35 | 10,80 | 10,80 | 1.003.100 | | 2003-02-12 | 00:00:00 | 10,83 | 10,88 | 10,46 | 10,65 | 2.203.000 | | 2003-02-13 | 00:00:00 | 10,55 | 11,00 | 10,40 | 10,77 | 1.644.300 | | 2003-02-14 | 00:00:00 | 10,73 | 10,95 | 10,55 | 10,59 | 1.127.900 | | 2003-02-18 | 00:00:00 | 10,62 | 10,98 | 10,55 | 10,91 | 1.071.800 | | 2003-02-19 | 00:00:00 | 10,85 | 10,98 | 10,82 | 10,96 | 575.900 | | 2003-02-20 | 00:00:00 | 10,97 | 11,09 | 10,75 | 10,79 | 631.100 | | 2003-02-21 | 00:00:00 | 10,90 | 11,10 | 10,75 | 10,86 | 733.900 | | 2003-02-24 | 00:00:00 | 10,86 | 10,97 | 10,71 | 10,78 | 997.200 | | 2003-02-25 | 00:00:00 | 10,90 | 11,03 | 10,70 | 11,02 | 791.500 | | 2003-02-26 | 00:00:00 | 11,02 | 11,08 | 10,75 | 10,82 | 646.900 | | 2003-02-27 | 00:00:00 | 10,80 | 11,17 | 10,80 | 11,16 | 732.800 | | 2003-02-28 | 00:00:00 | 11,17 | 11,24 | 10,98 | 11,09 | 724.300 | | 2003-03-03 | 00:00:00 | 11,09 | 11,27 | 11,03 | 11,04 | 699.000 | | 2003-03-04 | 00:00:00 | 11,03 | 11,17 | 10,96 | 11,06 | 1.349.500 | | 2003-03-05 | 00:00:00 | 11,07 | 11,33 | 11,07 | 11,33 | 736.600 | | 2003-03-06 | 00:00:00 | 11,20 | 11,24 | 11,08 | 11,15 | 1.056.800 | | 2003-03-07 | 00:00:00 | 11,05 | 11,23 | 11,03 | 11,17 | 1.220.200 | | 2003-03-10 | 00:00:00 | 11,13 | 11,16 | 11,00 | 11,07 | 775.100 | | 2003-03-11 | 00:00:00 | 10,95 | 11,15 | 10,92 | 11,00 | 901.600 | | 2003-03-12 | 00:00:00 | 10,91 | 11,18 | 10,91 | 11,15 | 791.400 | | 2003-03-13 | 00:00:00 | 11,21 | 11,33 | 11,11 | 11,33 | 690.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
