Mercados españoles cerrados en 8 hrs 27 min

Xcel Energy Inc. (NRN.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
51,25+0,57 (+1,12%)
A partir del 08:01AM CEST. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202451,2551,2551,2551,2551,25271
20 may 202450,6850,6850,6850,6850,68-
17 may 202451,0451,0451,0451,0451,04-
16 may 202450,9250,9250,9250,9250,92-
15 may 202450,9552,0950,9552,0952,09271
14 may 202451,3751,3751,3751,3751,37-
13 may 202451,1251,1251,1251,1251,12-
10 may 202450,9050,9050,9050,9050,90-
09 may 202450,7150,7150,7150,7150,71-
08 may 202450,8350,8350,8350,8350,83-
07 may 202450,1550,1550,1550,1550,15-
06 may 202450,0650,0650,0650,0650,06-
03 may 202449,8049,8049,8049,8049,80-
02 may 202449,9449,9449,9449,9449,94-
30 abr 202450,5050,5050,5050,5050,50-
29 abr 202449,9949,9949,9949,9949,99-
26 abr 202451,1251,1251,1251,1251,12-
25 abr 202451,0751,0751,0751,0751,07-
24 abr 202451,3651,3651,3651,3651,36-
23 abr 202451,2151,2151,2151,2151,21-
22 abr 202451,0251,0251,0251,0251,02-
19 abr 202450,0050,0050,0050,0050,00199
18 abr 202449,5149,5149,5149,5149,51-
17 abr 202449,1249,1249,1249,1249,12-
16 abr 202449,6749,6749,6749,6749,67-
15 abr 202449,6249,6249,6249,6249,62-
12 abr 202449,7149,8549,7149,8549,85200
11 abr 202449,6549,6549,6549,6549,65-
10 abr 202449,7449,7449,7449,7449,74-
09 abr 202449,4549,4549,4549,4549,45-
08 abr 202449,0149,0149,0149,0149,01-
05 abr 202449,3349,3349,3349,3349,33-
04 abr 202449,5649,5649,5649,5649,56-
03 abr 202449,7649,7649,7649,7649,76-
02 abr 202449,2649,2649,2649,2649,26-
28 mar 202448,9648,9648,9648,9648,96-
27 mar 202447,5347,5347,5347,5347,53-
26 mar 202448,0648,0648,0648,0648,06-
25 mar 202447,9247,9247,9247,9247,92-
22 mar 202447,9447,9447,9447,9447,94-
21 mar 202447,8347,8347,8347,8347,83-
20 mar 202447,8547,8547,6147,6147,6150
19 mar 202447,4947,4947,4947,4947,49-
18 mar 202446,9647,4246,9647,4247,4217
15 mar 202447,3148,0147,3148,0148,01200
14 mar 202446,5647,0046,5647,0047,00100
14 mar 20240.5475 Dividendo
13 mar 202447,1547,2047,1547,2046,6560
12 mar 202448,1048,1047,4547,4546,9030
11 mar 202446,2647,5046,2647,5046,9555
08 mar 202445,3746,0645,3746,0645,5320
07 mar 202444,4544,9044,4544,9044,3855
06 mar 202444,4844,4844,4844,4843,96-
05 mar 202446,6246,6246,0046,0045,47108
04 mar 202445,3345,3345,3345,3344,81-
01 mar 202448,4248,4248,4248,4247,86-
29 feb 202453,6253,6253,6253,6253,009
28 feb 202453,4353,4353,4353,4352,81-
27 feb 202453,0753,0753,0753,0752,45-
26 feb 202454,3554,3554,3554,3553,72-
23 feb 202454,4154,4154,4154,4153,78-
22 feb 202455,0155,0155,0155,0154,37-
21 feb 202454,3254,3254,3254,3253,69-
20 feb 202454,3654,3654,3654,3653,73-
19 feb 202454,3954,3954,3954,3953,76-
16 feb 202454,4254,4254,4254,4253,79-
15 feb 202454,3054,3054,3054,3053,67-
14 feb 202454,0054,0054,0054,0053,37-
13 feb 202454,3254,3254,3154,3153,685
12 feb 202453,4953,4953,4953,4952,8712
09 feb 202453,4153,4153,4153,4152,79-
08 feb 202453,7253,7253,7253,7253,10-
07 feb 202453,8953,8953,8953,8953,26-
06 feb 202454,0454,0454,0454,0453,41-
05 feb 202455,0355,0355,0055,0054,3620
02 feb 202455,9655,9655,9655,9655,31-
01 feb 202455,0655,0655,0655,0654,42-
31 ene 202454,7154,7154,7154,7154,08-
30 ene 202454,7254,7254,7254,7254,09-
29 ene 202454,3354,3354,3354,3353,70-
26 ene 202453,8553,8553,8553,8553,23-
25 ene 202453,0953,0953,0953,0952,47-
24 ene 202454,1554,1554,1554,1553,52-
23 ene 202453,6053,6053,6053,6052,98-
22 ene 202454,2054,9954,2054,9954,3534
19 ene 202454,4254,4254,4254,4253,79-
18 ene 202454,6954,6954,6954,6954,06-
17 ene 202455,5255,5255,4755,4754,8320
16 ene 202455,6255,6255,6255,6254,97-
15 ene 202455,1355,1355,1355,1354,49-
12 ene 202455,1355,1355,1355,1354,49-
11 ene 202456,7456,7456,7456,7456,08-
10 ene 202457,4557,4557,4557,4556,78-
09 ene 202457,5957,5957,5957,5956,92-
08 ene 202458,3058,3058,3058,3057,626
05 ene 202457,8557,8557,8557,8557,18-
04 ene 202457,7757,7757,7757,7757,10-
03 ene 202457,4658,4657,4658,4657,78130
02 ene 202455,7257,4055,7257,4056,7310
29 dic 202355,5056,4655,5056,4655,816
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...