Mercados españoles cerrados

Xcel Energy Inc. (0M1R.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
55,91+0,53 (+0,97%)
Al cierre: 06:42PM BST
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 202456,2656,2655,9055,9155,911412
14 may 202456,3756,3755,3555,3855,38144
13 may 202455,8356,3055,5955,7855,78402
10 may 202455,5255,7455,1655,4755,471039
09 may 202454,9755,4354,7655,2655,26175
08 may 202454,8155,3154,8155,1955,19327
07 may 202454,8354,8354,1154,4154,41334
03 may 202454,0454,2253,6353,6353,63268
02 may 202453,6954,3053,5153,6453,64939
01 may 202453,2853,8852,9753,8053,801496
30 abr 202454,3454,3453,7354,1854,18250
29 abr 202454,2754,8154,2754,6054,601315
26 abr 202454,5754,6053,7454,1554,15791
25 abr 202454,6955,5654,3855,2255,22470
24 abr 202454,4955,6354,0955,5255,52878
23 abr 202454,7055,3954,7055,2655,2691
22 abr 202454,8755,1054,4955,1055,10170
19 abr 202453,8754,9353,8754,8854,884828
18 abr 202453,6953,6953,1553,5253,522649
17 abr 202452,9053,2152,5153,2153,21879
16 abr 202452,7853,1552,2552,4852,481749
15 abr 202453,4253,4552,8353,2053,202536
12 abr 202453,6553,8152,8852,8852,881190
11 abr 202454,0154,0153,2053,7453,741683
10 abr 202453,5353,6652,8753,4453,4414.509
09 abr 202454,4254,4954,0654,1654,16920
08 abr 202453,8053,9653,5853,9253,921508
05 abr 202453,5853,5852,9753,3653,36928
04 abr 202454,2354,9553,6553,9553,95682
03 abr 202453,5953,9953,3253,9953,99951
02 abr 202453,6454,1053,4453,9753,974148
28 mar 202453,4253,8353,4153,7253,721931
27 mar 202452,3253,2652,0453,1653,164151
26 mar 202452,4852,5651,6351,6351,631954
25 mar 202452,4452,6952,2852,4352,43227
22 mar 202452,3952,6452,0652,0952,091928
21 mar 202452,7453,1252,3352,4352,432710
20 mar 202452,5252,7152,0552,4652,46362
19 mar 202451,9552,9351,9552,4252,42779
18 mar 202451,7152,3751,5451,8951,891552
15 mar 202451,7652,1451,6551,8151,81865
14 mar 202450,9551,7250,7551,6751,673870
14 mar 20240.5475 Dividendo
13 mar 202452,3652,4651,5651,5651,014758
12 mar 202452,6352,7251,8551,8751,31455
11 mar 202452,8353,2952,1553,1052,543503
08 mar 202450,0050,9949,9650,9950,455834
07 mar 202448,7950,6948,7249,1948,677338
06 mar 202449,3749,9448,5048,5448,021686
05 mar 202451,5851,6249,7449,8649,33953
04 mar 202448,9451,0848,6350,7650,225362
01 mar 202451,5351,6048,9849,2148,699247
29 feb 202457,0057,4952,3553,3252,758701
28 feb 202458,0258,2257,7157,8157,20233
27 feb 202458,2458,5558,2158,2657,64197
26 feb 202458,8559,1558,2558,2757,651033
23 feb 202459,3059,5259,2959,5258,89252
22 feb 202458,8459,3858,6559,3858,75536
21 feb 202459,9760,1259,5759,8259,18711
20 feb 202459,3559,7659,2559,3858,74102
19 feb 2024------
16 feb 202459,0159,1958,5859,1458,51482
15 feb 202458,9459,5758,8059,0758,445356
14 feb 202458,1658,5357,8358,4357,811226
13 feb 202458,9259,1957,2958,1257,501718
12 feb 202458,0959,0158,0758,9458,32784
09 feb 202457,5258,1257,5257,8257,211743
08 feb 202458,0058,1457,4457,5356,911153
07 feb 202458,8258,8258,1358,4457,82530
06 feb 202458,4958,7158,2358,7158,0922
05 feb 202459,1659,2858,7158,8958,264817
02 feb 202460,0260,4559,4059,4058,77886
01 feb 202459,7960,7959,6160,7960,14208
31 ene 202460,0660,5659,7060,2359,592086
30 ene 202459,4060,0459,1660,0459,40629
29 ene 202459,5159,8459,3159,8459,20129
26 ene 202459,4959,5859,0959,4058,7787
25 ene 202459,0859,1357,7559,1358,50920
24 ene 202459,4059,6458,3158,4857,86586
23 ene 202459,0759,3058,8559,1358,50267
22 ene 202459,4459,8658,7058,9858,35354
19 ene 202459,6359,6359,2259,4858,85387
18 ene 202459,7259,9259,4359,6759,04837
17 ene 202460,6460,9359,7059,9059,271442
16 ene 202460,9761,2760,7161,2360,5860.635
15 ene 2024------
12 ene 202461,4661,5661,1161,3560,7030
11 ene 202462,1262,3961,0361,1160,46416
10 ene 202463,2763,2762,6762,8462,1722.343
09 ene 202463,0963,4062,9763,2362,561822
08 ene 202463,6563,6563,2363,2362,56755
05 ene 202463,3163,3663,2963,2962,62115
04 ene 202463,5864,1363,5863,7663,0835.170
03 ene 202463,8263,9163,2463,5562,88713
02 ene 202461,8363,2161,8163,2162,54519
29 dic 202361,7961,9161,4961,5260,87690
28 dic 202361,7061,9161,3961,9161,25112
27 dic 202361,6361,6361,4861,6160,961070
27 dic 20230.52 Dividendo
22 dic 202361,8262,4161,8262,1460,97295
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...