(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 27,81 | 28,00 | 27,44 | 27,69 | 470.900 | | 2000-10-18 | 00:00:00 | 27,62 | 28,00 | 26,75 | 27,25 | 791.000 | | 2000-10-19 | 00:00:00 | 27,06 | 27,06 | 26,38 | 26,75 | 374.900 | | 2000-10-20 | 00:00:00 | 26,75 | 26,88 | 26,44 | 26,56 | 583.600 | | 2000-10-23 | 00:00:00 | 26,56 | 26,62 | 26,06 | 26,12 | 664.400 | | 2000-10-24 | 00:00:00 | 26,31 | 26,50 | 25,62 | 25,94 | 1.012.900 | | 2000-10-25 | 00:00:00 | 25,94 | 26,19 | 25,06 | 25,12 | 970.900 | | 2000-10-26 | 00:00:00 | 24,88 | 25,31 | 24,62 | 25,06 | 1.491.600 | | 2000-10-27 | 00:00:00 | 24,94 | 25,44 | 24,62 | 25,25 | 978.100 | | 2000-10-30 | 00:00:00 | 25,12 | 25,62 | 25,12 | 25,44 | 928.500 | | 2000-10-31 | 00:00:00 | 25,38 | 25,75 | 25,00 | 25,56 | 664.100 | | 2000-11-01 | 00:00:00 | 25,69 | 26,38 | 25,62 | 26,31 | 560.300 | | 2000-11-02 | 00:00:00 | 26,31 | 26,44 | 25,75 | 25,81 | 785.200 | | 2000-11-03 | 00:00:00 | 25,75 | 26,12 | 25,50 | 25,75 | 367.900 | | 2000-11-06 | 00:00:00 | 25,50 | 26,44 | 25,50 | 25,88 | 907.800 | | 2000-11-07 | 00:00:00 | 25,88 | 25,94 | 25,50 | 25,69 | 479.700 | | 2000-11-08 | 00:00:00 | 25,56 | 25,81 | 25,50 | 25,75 | 235.500 | | 2000-11-09 | 00:00:00 | 25,88 | 26,12 | 25,75 | 26,00 | 513.300 | | 2000-11-10 | 00:00:00 | 26,12 | 26,19 | 25,88 | 25,94 | 616.000 | | 2000-11-13 | 00:00:00 | 25,69 | 26,25 | 25,69 | 25,94 | 368.700 | | 2000-11-14 | 00:00:00 | 25,69 | 25,81 | 25,56 | 25,75 | 485.100 | | 2000-11-15 | 00:00:00 | 25,62 | 26,50 | 25,56 | 26,38 | 931.000 | | 2000-11-16 | 00:00:00 | 26,38 | 26,75 | 26,25 | 26,56 | 943.900 | | 2000-11-17 | 00:00:00 | 26,88 | 26,88 | 26,44 | 26,69 | 598.600 | | 2000-11-20 | 00:00:00 | 26,88 | 27,00 | 26,44 | 26,50 | 510.300 | | 2000-11-21 | 00:00:00 | 26,50 | 26,69 | 26,00 | 26,69 | 339.100 | | 2000-11-22 | 00:00:00 | 26,56 | 26,88 | 26,38 | 26,69 | 965.100 | | 2000-11-24 | 00:00:00 | 26,50 | 26,75 | 26,38 | 26,56 | 133.500 | | 2000-11-27 | 00:00:00 | 26,25 | 26,50 | 25,75 | 26,12 | 933.400 | | 2000-11-28 | 00:00:00 | 26,12 | 26,44 | 26,06 | 26,44 | 612.300 | | 2000-11-29 | 00:00:00 | 26,25 | 27,06 | 26,25 | 26,94 | 592.600 | | 2000-11-30 | 00:00:00 | 27,19 | 27,75 | 26,94 | 27,25 | 828.700 | | 2000-12-01 | 00:00:00 | 27,00 | 27,38 | 26,81 | 26,94 | 447.600 | | 2000-12-04 | 00:00:00 | 26,88 | 27,62 | 26,88 | 27,50 | 667.000 | | 2000-12-05 | 00:00:00 | 27,44 | 27,56 | 26,94 | 27,56 | 997.600 | | 2000-12-06 | 00:00:00 | 27,81 | 27,81 | 26,88 | 27,19 | 737.600 | | 2000-12-07 | 00:00:00 | 27,12 | 27,62 | 27,12 | 27,62 | 673.100 | | 2000-12-08 | 00:00:00 | 27,62 | 27,75 | 27,38 | 27,69 | 496.500 | | 2000-12-11 | 00:00:00 | 27,56 | 28,00 | 27,44 | 27,62 | 796.300 | | 2000-12-12 | 00:00:00 | 27,75 | 28,12 | 27,69 | 28,00 | 660.300 | | 2000-12-13 | 00:00:00 | 28,00 | 28,06 | 27,81 | 28,00 | 386.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
