U.S. markets close in 5 hours 40 minutes

Xcel Energy Inc. (XEL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
53.51+0.13 (+0.24%)
A partir del 10:19AM EDT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202453.4553.8953.3953.5153.51253,085
27 mar 202452.2153.4052.1853.3853.383,691,700
26 mar 202452.4952.6551.5851.8051.803,498,400
25 mar 202452.6152.7352.2552.4852.483,022,700
22 mar 202452.5052.7152.0452.2752.273,312,600
21 mar 202452.7253.1352.2852.3052.303,854,100
20 mar 202452.1452.7352.0352.5852.584,547,200
19 mar 202451.9552.9951.9552.4352.435,656,800
18 mar 202451.6552.4251.3752.0452.047,217,700
15 mar 202451.7652.2451.5751.9951.9911,153,200
14 mar 202450.7851.9050.7651.8851.8811,860,000
14 mar 20240.548 Dividendo
13 mar 202452.0652.4551.4251.5050.955,420,000
12 mar 202452.6353.0051.6451.9051.358,809,700
11 mar 202452.7753.3052.1352.9152.359,838,100
08 mar 202450.0851.4049.8951.0250.488,848,600
07 mar 202448.9750.7948.6950.0449.5117,186,900
06 mar 202449.2850.0246.7948.4447.9214,401,900
05 mar 202451.1451.6348.3148.6548.1312,549,200
04 mar 202449.0451.2148.5251.0650.5210,184,200
01 mar 202451.6651.6648.9849.5749.0419,038,400
29 feb 202457.3557.3952.1052.6952.1322,782,200
28 feb 202458.1958.2557.5057.6757.066,761,900
27 feb 202458.1458.5958.0158.2857.665,752,600
26 feb 202459.2759.2758.0258.0557.432,418,900
23 feb 202459.3060.0359.0959.3358.702,415,400
22 feb 202459.1959.5158.5559.3358.703,251,200
21 feb 202459.7360.1759.3859.8159.173,579,100
20 feb 202459.1159.8558.9559.1958.562,895,100
16 feb 202459.0059.2758.5759.0758.442,476,100
15 feb 202458.8859.6758.7559.0158.383,571,400
14 feb 202458.2858.7657.8258.6858.063,965,900
13 feb 202458.9859.2057.2358.2857.663,253,400
12 feb 202458.2059.1058.0258.9758.342,691,100
09 feb 202457.9058.2057.6758.1757.552,732,700
08 feb 202458.2358.2357.4158.0057.382,570,900
07 feb 202458.7258.7358.1458.3757.752,621,200
06 feb 202458.3958.7958.1858.4457.822,918,500
05 feb 202459.0659.2958.4658.5257.903,177,000
02 feb 202460.6760.6859.2659.8259.183,901,800
01 feb 202459.6661.1559.1261.1460.495,303,200
31 ene 202460.2160.6759.3459.8759.2313,842,700
30 ene 202459.5160.1859.0859.7659.123,782,900
29 ene 202459.5260.1259.2959.6659.034,798,800
26 ene 202458.9059.6158.9059.3958.764,038,900
25 ene 202459.0059.2657.7358.8958.266,470,000
24 ene 202459.5259.7658.1358.2257.606,092,700
23 ene 202459.0159.3558.7559.1958.564,648,400
22 ene 202459.5859.9458.6658.9358.303,858,700
19 ene 202459.6759.9159.1859.4858.853,582,400
18 ene 202459.7359.9959.2959.6559.024,447,800
17 ene 202460.4161.0059.6960.0959.454,019,600
16 ene 202461.1561.3560.6260.9160.264,354,400
12 ene 202461.3561.6661.0661.3160.662,753,600
11 ene 202462.2362.3460.9461.0060.353,825,900
10 ene 202463.2163.2262.4562.7262.053,341,200
09 ene 202463.4763.4762.9463.2762.603,510,800
08 ene 202463.6563.7063.2163.5862.903,738,900
05 ene 202463.5363.9663.0763.7363.053,531,000
04 ene 202463.6264.2563.2263.7363.053,129,300
03 ene 202463.7463.9363.1263.5862.904,538,600
02 ene 202461.8363.5061.7163.4762.794,627,600
29 dic 202361.6961.9561.4261.9161.252,813,300
28 dic 202361.5262.0261.4161.8961.232,421,900
27 dic 202361.7361.8061.3761.5460.892,865,900
27 dic 20230.52 Dividendo
26 dic 202361.9862.5161.9762.2561.072,147,500
22 dic 202361.9862.4361.8162.0660.892,429,300
21 dic 202361.3161.8861.0061.5360.372,807,700
20 dic 202362.2162.4561.3161.3160.154,264,500
19 dic 202362.5762.6061.5862.1260.956,398,800
18 dic 202361.8762.5761.5662.3561.176,632,200
15 dic 202362.3262.3661.1761.5860.4210,785,700
14 dic 202363.7163.8762.4062.5761.397,975,200
13 dic 202361.2463.3360.8263.3362.136,787,200
12 dic 202361.7961.8160.9561.1660.003,289,900
11 dic 202360.9661.6160.5161.5560.394,332,500
08 dic 202361.4161.5960.4260.9159.764,343,700
07 dic 202362.0362.2861.4661.5560.393,749,600
06 dic 202361.2461.9961.0061.9760.803,779,800
05 dic 202361.6261.7160.8661.0359.883,110,400
04 dic 202361.0561.7960.8461.4760.313,606,900
01 dic 202360.9461.4960.5261.4360.272,917,700
30 nov 202360.1560.9359.9460.8459.694,797,100
29 nov 202361.0461.1559.8060.0058.874,314,000
28 nov 202360.5961.4460.3360.9759.823,667,100
27 nov 202360.5860.7659.8760.4559.312,834,500
24 nov 202360.5760.5960.0460.5259.381,357,700
22 nov 202360.2260.4759.7760.4359.294,060,400
21 nov 202360.2460.3059.5860.0258.894,139,200
20 nov 202360.2360.2559.2860.0658.926,312,100
17 nov 202361.0161.0160.3460.5659.424,327,900
16 nov 202360.7160.9860.2560.7059.553,970,800
15 nov 202360.1960.7659.8760.0958.953,439,500
14 nov 202359.1160.5059.0660.3059.164,250,000
13 nov 202359.0059.3158.1258.2757.172,960,500
10 nov 202358.9459.2658.6359.2058.082,912,100
09 nov 202359.0359.3958.5258.7057.593,871,700
08 nov 202359.5959.6958.5159.0857.963,953,300
07 nov 202360.7160.7159.7059.8358.703,515,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...