(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 | | 2000-08-21 | 00:00:00 | 26,06 | 26,44 | 26,00 | 26,31 | 776.900 | | 2000-08-22 | 00:00:00 | 26,25 | 26,62 | 26,19 | 26,50 | 793.900 | | 2000-08-23 | 00:00:00 | 26,25 | 26,38 | 25,81 | 26,00 | 1.273.000 | | 2000-08-24 | 00:00:00 | 26,00 | 26,00 | 25,12 | 25,38 | 1.097.000 | | 2000-08-25 | 00:00:00 | 25,38 | 25,38 | 24,75 | 25,06 | 1.221.800 | | 2000-08-28 | 00:00:00 | 25,00 | 25,12 | 24,50 | 24,56 | 1.018.800 | | 2000-08-29 | 00:00:00 | 24,56 | 24,62 | 24,06 | 24,44 | 993.500 | | 2000-08-30 | 00:00:00 | 24,44 | 25,00 | 24,31 | 24,75 | 692.900 | | 2000-08-31 | 00:00:00 | 24,75 | 25,25 | 24,75 | 25,08 | 1.515.000 | | 2000-09-01 | 00:00:00 | 24,94 | 25,38 | 24,81 | 25,38 | 1.056.900 | | 2000-09-05 | 00:00:00 | 25,00 | 25,06 | 24,81 | 24,94 | 697.000 | | 2000-09-06 | 00:00:00 | 25,00 | 25,75 | 25,00 | 25,75 | 2.152.500 | | 2000-09-07 | 00:00:00 | 25,69 | 25,75 | 25,50 | 25,75 | 674.500 | | 2000-09-08 | 00:00:00 | 25,62 | 26,06 | 25,62 | 26,03 | 1.519.900 | | 2000-09-11 | 00:00:00 | 26,00 | 26,69 | 25,94 | 26,64 | 2.402.300 | | 2000-09-12 | 00:00:00 | 26,62 | 27,00 | 26,44 | 26,75 | 1.940.200 | | 2000-09-13 | 00:00:00 | 26,75 | 26,88 | 26,31 | 26,56 | 972.300 | | 2000-09-14 | 00:00:00 | 26,56 | 26,56 | 25,94 | 26,56 | 589.600 | | 2000-09-15 | 00:00:00 | 26,62 | 26,94 | 26,44 | 26,64 | 1.659.800 | | 2000-09-18 | 00:00:00 | 26,50 | 26,50 | 26,00 | 26,17 | 836.600 | | 2000-09-19 | 00:00:00 | 26,69 | 26,69 | 25,69 | 26,20 | 2.545.600 | | 2000-09-20 | 00:00:00 | 26,00 | 26,12 | 25,50 | 26,00 | 971.200 | | 2000-09-21 | 00:00:00 | 25,94 | 26,12 | 25,56 | 25,88 | 871.600 | | 2000-09-22 | 00:00:00 | 26,06 | 26,25 | 25,75 | 26,12 | 2.292.400 | | 2000-09-25 | 00:00:00 | 25,88 | 26,12 | 25,62 | 26,06 | 478.800 | | 2000-09-26 | 00:00:00 | 26,00 | 26,50 | 26,00 | 26,38 | 854.800 | | 2000-09-27 | 00:00:00 | 26,31 | 26,89 | 26,31 | 26,89 | 1.704.600 | | 2000-09-28 | 00:00:00 | 26,81 | 27,50 | 26,69 | 27,25 | 1.074.400 | | 2000-09-29 | 00:00:00 | 27,25 | 27,56 | 27,19 | 27,52 | 1.051.400 | | 2000-10-02 | 00:00:00 | 27,50 | 28,00 | 27,31 | 27,94 | 895.800 | | 2000-10-03 | 00:00:00 | 27,69 | 28,12 | 27,56 | 27,56 | 714.300 | | 2000-10-04 | 00:00:00 | 27,38 | 27,69 | 26,19 | 26,75 | 1.289.000 | | 2000-10-05 | 00:00:00 | 26,75 | 27,31 | 25,88 | 25,94 | 1.729.900 | | 2000-10-06 | 00:00:00 | 26,00 | 27,44 | 26,00 | 27,00 | 1.866.000 | | 2000-10-09 | 00:00:00 | 26,88 | 27,81 | 26,69 | 27,38 | 1.080.100 | | 2000-10-10 | 00:00:00 | 27,19 | 27,94 | 27,19 | 27,50 | 820.600 | | 2000-10-11 | 00:00:00 | 27,69 | 28,00 | 27,12 | 27,62 | 815.800 | | 2000-10-12 | 00:00:00 | 27,44 | 27,75 | 26,69 | 27,31 | 573.200 | | 2000-10-13 | 00:00:00 | 27,12 | 27,50 | 27,12 | 27,50 | 389.800 | | 2000-10-16 | 00:00:00 | 27,31 | 27,94 | 27,25 | 27,81 | 382.900 | | 2000-10-17 | 00:00:00 | 27,81 | 28,00 | 27,44 | 27,69 | 470.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
