Mercado fechará em 4 h 41 min

Xcel Energy Inc. (0M1R.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
55,73-0,05 (-0,09%)
A partir de 03:37PM BST. Mercado aberto.
Período:
14 de mai. de 2023 - 14 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de mai. de 202456,3756,3755,6955,7355,7345
13 de mai. de 202455,8356,3055,5955,7855,78402
10 de mai. de 202455,5255,7455,1655,4755,471.039
09 de mai. de 202454,9755,4354,7655,2655,26175
08 de mai. de 202454,8155,3154,8155,1955,19327
07 de mai. de 202454,8354,8354,1154,4154,41334
03 de mai. de 202454,0454,2253,6353,6353,63268
02 de mai. de 202453,6954,3053,5153,6453,64939
01 de mai. de 202453,2853,8852,9753,8053,801.496
30 de abr. de 202454,3454,3453,7354,1854,18250
29 de abr. de 202454,2754,8154,2754,6054,601.315
26 de abr. de 202454,5754,6053,7454,1554,15791
25 de abr. de 202454,6955,5654,3855,2255,22470
24 de abr. de 202454,4955,6354,0955,5255,52878
23 de abr. de 202454,7055,3954,7055,2655,2691
22 de abr. de 202454,8755,1054,4955,1055,10170
19 de abr. de 202453,8754,9353,8754,8854,884.828
18 de abr. de 202453,6953,6953,1553,5253,522.649
17 de abr. de 202452,9053,2152,5153,2153,21879
16 de abr. de 202452,7853,1552,2552,4852,481.749
15 de abr. de 202453,4253,4552,8353,2053,202.536
12 de abr. de 202453,6553,8152,8852,8852,881.190
11 de abr. de 202454,0154,0153,2053,7453,741.683
10 de abr. de 202453,5353,6652,8753,4453,4414.509
09 de abr. de 202454,4254,4954,0654,1654,16920
08 de abr. de 202453,8053,9653,5853,9253,921.508
05 de abr. de 202453,5853,5852,9753,3653,36928
04 de abr. de 202454,2354,9553,6553,9553,95682
03 de abr. de 202453,5953,9953,3253,9953,99951
02 de abr. de 202453,6454,1053,4453,9753,974.148
28 de mar. de 202453,4253,8353,4153,7253,721.931
27 de mar. de 202452,3253,2652,0453,1653,164.151
26 de mar. de 202452,4852,5651,6351,6351,631.954
25 de mar. de 202452,4452,6952,2852,4352,43227
22 de mar. de 202452,3952,6452,0652,0952,091.928
21 de mar. de 202452,7453,1252,3352,4352,432.710
20 de mar. de 202452,5252,7152,0552,4652,46362
19 de mar. de 202451,9552,9351,9552,4252,42779
18 de mar. de 202451,7152,3751,5451,8951,891.552
15 de mar. de 202451,7652,1451,6551,8151,81865
14 de mar. de 202450,9551,7250,7551,6751,673.870
14 de mar. de 20240.5475 Dividendo
13 de mar. de 202452,3652,4651,5651,5651,014.758
12 de mar. de 202452,6352,7251,8551,8751,31455
11 de mar. de 202452,8353,2952,1553,1052,543.503
08 de mar. de 202450,0050,9949,9650,9950,455.834
07 de mar. de 202448,7950,6948,7249,1948,677.338
06 de mar. de 202449,3749,9448,5048,5448,021.686
05 de mar. de 202451,5851,6249,7449,8649,33953
04 de mar. de 202448,9451,0848,6350,7650,225.362
01 de mar. de 202451,5351,6048,9849,2148,699.247
29 de fev. de 202457,0057,4952,3553,3252,758.701
28 de fev. de 202458,0258,2257,7157,8157,20233
27 de fev. de 202458,2458,5558,2158,2657,64197
26 de fev. de 202458,8559,1558,2558,2757,651.033
23 de fev. de 202459,3059,5259,2959,5258,89252
22 de fev. de 202458,8459,3858,6559,3858,75536
21 de fev. de 202459,9760,1259,5759,8259,18711
20 de fev. de 202459,3559,7659,2559,3858,74102
19 de fev. de 2024------
16 de fev. de 202459,0159,1958,5859,1458,51482
15 de fev. de 202458,9459,5758,8059,0758,445.356
14 de fev. de 202458,1658,5357,8358,4357,811.226
13 de fev. de 202458,9259,1957,2958,1257,501.718
12 de fev. de 202458,0959,0158,0758,9458,32784
09 de fev. de 202457,5258,1257,5257,8257,211.743
08 de fev. de 202458,0058,1457,4457,5356,911.153
07 de fev. de 202458,8258,8258,1358,4457,82530
06 de fev. de 202458,4958,7158,2358,7158,0922
05 de fev. de 202459,1659,2858,7158,8958,264.817
02 de fev. de 202460,0260,4559,4059,4058,77886
01 de fev. de 202459,7960,7959,6160,7960,14208
31 de jan. de 202460,0660,5659,7060,2359,592.086
30 de jan. de 202459,4060,0459,1660,0459,40629
29 de jan. de 202459,5159,8459,3159,8459,20129
26 de jan. de 202459,4959,5859,0959,4058,7787
25 de jan. de 202459,0859,1357,7559,1358,50920
24 de jan. de 202459,4059,6458,3158,4857,86586
23 de jan. de 202459,0759,3058,8559,1358,50267
22 de jan. de 202459,4459,8658,7058,9858,35354
19 de jan. de 202459,6359,6359,2259,4858,85387
18 de jan. de 202459,7259,9259,4359,6759,04837
17 de jan. de 202460,6460,9359,7059,9059,271.442
16 de jan. de 202460,9761,2760,7161,2360,5860.635
15 de jan. de 2024------
12 de jan. de 202461,4661,5661,1161,3560,7030
11 de jan. de 202462,1262,3961,0361,1160,46416
10 de jan. de 202463,2763,2762,6762,8462,1722.343
09 de jan. de 202463,0963,4062,9763,2362,561.822
08 de jan. de 202463,6563,6563,2363,2362,56755
05 de jan. de 202463,3163,3663,2963,2962,62115
04 de jan. de 202463,5864,1363,5863,7663,0835.170
03 de jan. de 202463,8263,9163,2463,5562,88713
02 de jan. de 202461,8363,2161,8163,2162,54519
29 de dez. de 202361,7961,9161,4961,5260,87690
28 de dez. de 202361,7061,9161,3961,9161,25112
27 de dez. de 202361,6361,6361,4861,6160,961.070
27 de dez. de 20230.52 Dividendo
22 de dez. de 202361,8262,4161,8262,1460,97295
21 de dez. de 202361,2661,7361,0161,1159,96500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...