Mercado fechado

Xcel Energy Inc. (XEL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
53,96-1,05 (-1,91%)
No fechamento: 04:00PM EDT
53,96 0,00 (0,00%)
Pós-fechamento: 05:03PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202454,5854,6853,7153,9653,966.334.100
25 de abr. de 202455,5155,6954,3555,0155,016.717.500
24 de abr. de 202454,3155,6454,1555,3355,334.614.400
23 de abr. de 202454,6855,4954,6855,2755,274.432.100
22 de abr. de 202454,8455,2154,4754,9654,963.996.100
19 de abr. de 202453,8755,0053,8454,7254,724.477.700
18 de abr. de 202453,6653,9753,1053,7653,763.087.000
17 de abr. de 202453,0153,3652,4453,1953,193.926.400
16 de abr. de 202453,0453,0952,1752,5352,533.849.800
15 de abr. de 202453,3353,7252,8353,1753,173.826.500
12 de abr. de 202453,7353,9052,8453,1753,173.010.400
11 de abr. de 202454,0954,2053,1753,4953,492.631.000
10 de abr. de 202453,3953,8952,8753,7553,753.263.900
09 de abr. de 202454,4554,5854,0454,3754,372.331.400
08 de abr. de 202453,6454,1653,5754,0854,084.473.400
05 de abr. de 202453,5353,7752,9653,5353,534.483.900
04 de abr. de 202454,7854,9653,4553,7753,777.021.900
03 de abr. de 202453,8654,1253,2854,0954,094.122.600
02 de abr. de 202453,2854,1753,1454,0854,084.561.600
01 de abr. de 202453,6953,7453,0153,2853,284.266.600
28 de mar. de 202453,4653,8953,3953,7553,753.556.400
27 de mar. de 202452,2153,4052,1853,3853,383.691.700
26 de mar. de 202452,4952,6551,5851,8051,803.498.400
25 de mar. de 202452,6152,7352,2552,4852,483.022.700
22 de mar. de 202452,5052,7152,0452,2752,273.312.600
21 de mar. de 202452,7253,1352,2852,3052,303.854.100
20 de mar. de 202452,1452,7352,0352,5852,584.547.200
19 de mar. de 202451,9552,9951,9552,4352,435.656.800
18 de mar. de 202451,6552,4251,3752,0452,047.217.700
15 de mar. de 202451,7652,2451,5751,9951,9911.153.200
14 de mar. de 202450,7851,9050,7651,8851,8811.860.000
14 de mar. de 20240.548 Dividendo
13 de mar. de 202452,0652,4551,4251,5050,955.420.000
12 de mar. de 202452,6353,0051,6451,9051,358.809.700
11 de mar. de 202452,7753,3052,1352,9152,359.838.100
08 de mar. de 202450,0851,4049,8951,0250,488.848.600
07 de mar. de 202448,9750,7948,6950,0449,5117.186.900
06 de mar. de 202449,2850,0246,7948,4447,9214.401.900
05 de mar. de 202451,1451,6348,3148,6548,1312.549.200
04 de mar. de 202449,0451,2148,5251,0650,5210.184.200
01 de mar. de 202451,6651,6648,9849,5749,0419.038.400
29 de fev. de 202457,3557,3952,1052,6952,1322.782.200
28 de fev. de 202458,1958,2557,5057,6757,066.761.900
27 de fev. de 202458,1458,5958,0158,2857,665.752.600
26 de fev. de 202459,2759,2758,0258,0557,432.418.900
23 de fev. de 202459,3060,0359,0959,3358,702.415.400
22 de fev. de 202459,1959,5158,5559,3358,703.251.200
21 de fev. de 202459,7360,1759,3859,8159,173.579.100
20 de fev. de 202459,1159,8558,9559,1958,562.895.100
16 de fev. de 202459,0059,2758,5759,0758,442.476.100
15 de fev. de 202458,8859,6758,7559,0158,383.571.400
14 de fev. de 202458,2858,7657,8258,6858,063.965.900
13 de fev. de 202458,9859,2057,2358,2857,663.253.400
12 de fev. de 202458,2059,1058,0258,9758,342.691.100
09 de fev. de 202457,9058,2057,6758,1757,552.732.700
08 de fev. de 202458,2358,2357,4158,0057,382.570.900
07 de fev. de 202458,7258,7358,1458,3757,752.621.200
06 de fev. de 202458,3958,7958,1858,4457,822.918.500
05 de fev. de 202459,0659,2958,4658,5257,903.177.000
02 de fev. de 202460,6760,6859,2659,8259,183.901.800
01 de fev. de 202459,6661,1559,1261,1460,495.303.200
31 de jan. de 202460,2160,6759,3459,8759,2313.842.700
30 de jan. de 202459,5160,1859,0859,7659,123.782.900
29 de jan. de 202459,5260,1259,2959,6659,034.798.800
26 de jan. de 202458,9059,6158,9059,3958,764.038.900
25 de jan. de 202459,0059,2657,7358,8958,266.470.000
24 de jan. de 202459,5259,7658,1358,2257,606.092.700
23 de jan. de 202459,0159,3558,7559,1958,564.648.400
22 de jan. de 202459,5859,9458,6658,9358,303.858.700
19 de jan. de 202459,6759,9159,1859,4858,853.582.400
18 de jan. de 202459,7359,9959,2959,6559,024.447.800
17 de jan. de 202460,4161,0059,6960,0959,454.019.600
16 de jan. de 202461,1561,3560,6260,9160,264.354.400
12 de jan. de 202461,3561,6661,0661,3160,662.753.600
11 de jan. de 202462,2362,3460,9461,0060,353.825.900
10 de jan. de 202463,2163,2262,4562,7262,053.341.200
09 de jan. de 202463,4763,4762,9463,2762,603.510.800
08 de jan. de 202463,6563,7063,2163,5862,903.738.900
05 de jan. de 202463,5363,9663,0763,7363,053.531.000
04 de jan. de 202463,6264,2563,2263,7363,053.129.300
03 de jan. de 202463,7463,9363,1263,5862,904.538.600
02 de jan. de 202461,8363,5061,7163,4762,794.627.600
29 de dez. de 202361,6961,9561,4261,9161,252.813.300
28 de dez. de 202361,5262,0261,4161,8961,232.421.900
27 de dez. de 202361,7361,8061,3761,5460,892.865.900
27 de dez. de 20230.52 Dividendo
26 de dez. de 202361,9862,5161,9762,2561,072.147.500
22 de dez. de 202361,9862,4361,8162,0660,892.429.300
21 de dez. de 202361,3161,8861,0061,5360,372.807.700
20 de dez. de 202362,2162,4561,3161,3160,154.264.500
19 de dez. de 202362,5762,6061,5862,1260,956.398.800
18 de dez. de 202361,8762,5761,5662,3561,176.632.200
15 de dez. de 202362,3262,3661,1761,5860,4210.785.700
14 de dez. de 202363,7163,8762,4062,5761,397.975.200
13 de dez. de 202361,2463,3360,8263,3362,136.787.200
12 de dez. de 202361,7961,8160,9561,1660,003.289.900
11 de dez. de 202360,9661,6160,5161,5560,394.332.500
08 de dez. de 202361,4161,5960,4260,9159,764.343.700
07 de dez. de 202362,0362,2861,4661,5560,393.749.600
06 de dez. de 202361,2461,9961,0061,9760,803.779.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...