Mercados españoles cerrados

Xcel Energy Inc. (XCEL.VI)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
50,080,00 (0,00%)
Al cierre: 05:32PM CEST
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202450,0850,0850,0850,0850,08-
18 abr 202449,9750,0849,9750,0850,08-
17 abr 202449,4749,4749,3549,3549,35-
16 abr 202450,0750,0749,5549,5549,55-
15 abr 202450,1150,1450,1150,1450,14-
12 abr 202450,2550,2550,2550,2550,25-
11 abr 202450,0650,0649,6949,6949,69-
10 abr 202450,1450,1449,8749,8749,87-
09 abr 202449,8550,0449,8550,0450,04-
08 abr 202449,4249,5249,4249,5249,52-
05 abr 202449,6949,6949,2449,2449,24-
04 abr 202449,7649,7649,7649,7649,76-
03 abr 202450,2550,2549,5449,5449,54-
02 abr 202449,7450,0149,7450,0150,01-
28 mar 202449,6749,6749,6749,6749,67-
27 mar 202449,1249,1249,1249,1249,12-
26 mar 202448,6248,6247,9447,9447,94-
25 mar 202448,4048,4748,4048,4748,47-
22 mar 202448,3148,3148,3148,3148,31-
21 mar 202447,9648,2647,9648,2648,26-
20 mar 202448,2448,2448,2248,2248,22-
19 mar 202447,8448,1547,8448,1548,15-
18 mar 202447,3147,9747,3147,9747,97-
15 mar 202448,3148,3147,5947,5947,59-
14 mar 202447,4947,4947,4947,4947,49-
14 mar 20240.5475 Dividendo
13 mar 202447,6447,6447,6447,6447,09-
12 mar 202448,6548,6547,5147,5146,96-
11 mar 202447,9947,9947,9947,9947,44-
08 mar 202445,7246,9545,7246,9546,41-
07 mar 202444,6745,3144,4045,3144,79237
06 mar 202444,9344,9344,9344,9344,41-
05 mar 202446,9946,9946,3146,3145,77-
04 mar 202445,8746,9045,8746,9046,36-
01 mar 202449,0649,0649,0649,0648,50180
29 feb 202449,2849,2849,2849,2848,71-
28 feb 202453,2953,2953,2953,2952,68-
27 feb 202453,4853,7253,4853,7253,10-
26 feb 202454,6654,6653,9853,9853,36-
23 feb 202454,7655,1454,7655,1454,51-
22 feb 202454,6154,6154,6154,6153,98-
21 feb 202454,6655,1854,6655,1854,55-
20 feb 202454,7355,0554,7355,0554,42-
19 feb 202454,8454,9554,8454,9554,32-
16 feb 202454,9854,9854,7154,7154,08-
15 feb 202454,7654,7654,6754,6754,04-
14 feb 202454,5854,5854,2754,2753,65-
13 feb 202454,7254,7253,9053,9053,28-
12 feb 202453,8554,2653,8554,2653,64-
09 feb 202453,6953,6953,6953,6953,07-
08 feb 202453,6053,6053,6053,6052,98-
07 feb 202454,2354,2354,1554,1553,53-
06 feb 202454,5854,5854,5654,5653,93-
05 feb 202455,4155,4155,1855,1854,55-
02 feb 202456,2556,2555,5255,5254,88-
01 feb 202455,7055,7055,6055,6054,96-
31 ene 202454,8355,4554,8355,4554,81-
30 ene 202454,9955,0254,9955,0254,39-
29 ene 202454,8855,3054,8855,3054,66-
26 ene 202454,6954,6954,6954,6954,06-
25 ene 202452,8953,9052,8953,9053,28-
24 ene 202454,6954,6953,8253,8253,20-
23 ene 202454,0654,5354,0654,5353,90-
22 ene 202454,6854,6854,2154,2153,59-
19 ene 202455,0655,0654,6454,6454,01-
18 ene 202455,2355,2354,7354,7354,10-
17 ene 202455,9455,9455,4855,4854,84-
16 ene 202455,8156,0955,8156,0955,45-
15 ene 202456,0456,0456,0056,0055,36-
12 ene 202455,6356,5355,6355,9855,346
11 ene 202457,4057,4055,7755,7755,13-
10 ene 202457,8457,8457,2557,2556,59-
09 ene 202458,0458,0457,9357,9357,26-
08 ene 202458,0558,0557,7757,7757,11-
05 ene 202458,1958,1958,0058,0057,33-
04 ene 202458,1958,5958,1958,5957,92-
03 ene 202457,9258,0457,9258,0457,37-
02 ene 202456,1857,2456,1857,2456,58-
29 dic 202355,9655,9655,7855,7855,14-
28 dic 202355,4855,6755,4855,6755,03-
27 dic 202355,8955,8955,5555,5554,91-
27 dic 20230.52 Dividendo
22 dic 202355,8156,5855,8156,5855,42-
21 dic 202356,3056,3055,8355,8354,68-
20 dic 202356,5956,5956,5956,5955,43-
19 dic 202357,2157,2157,2157,2156,03-
18 dic 202356,4756,7156,4756,7155,54-
15 dic 202357,1257,1256,9656,9655,79-
14 dic 202358,4558,4557,4157,4156,23-
13 dic 202356,9257,4056,9257,4056,22-
12 dic 202357,3257,3256,8756,8755,70-
11 dic 202356,8657,1956,8657,1956,01-
08 dic 202357,2957,2957,2957,2956,11-
07 dic 202357,5157,5157,2957,2956,11-
06 dic 202356,7556,9156,7556,9155,74-
05 dic 202356,8856,8856,6456,6455,47-
04 dic 202356,4956,8456,4956,8455,67-
01 dic 202356,2756,2756,1256,1254,97-
30 nov 202354,9955,4454,9955,4454,30-
29 nov 202356,0756,0755,1055,1053,97-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...