Mercados españoles cerrados

Xcel Energy Inc. (XEL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
71,28-0,20 (-0,28%)
Al cierre: 4:00PM EDT

71,25 -0,03 (-0,05 %)
Después del cierre: 4:11PM EDT

FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 ago. 202071,0871,5870,8271,2871,281.425.935
12 ago. 202070,7272,0470,5371,4871,482.014.400
11 ago. 202072,3672,4770,3970,5270,523.395.900
10 ago. 202072,2373,0071,7672,4572,452.820.500
07 ago. 202070,3772,8370,1972,3472,345.061.000
06 ago. 202069,7970,3469,4170,1070,102.398.800
05 ago. 202070,2570,2569,1169,7969,792.624.000
04 ago. 202068,7370,2368,3969,9369,933.269.600
03 ago. 202068,7569,0168,2068,7668,762.290.100
31 jul. 202068,5269,4068,0469,0469,042.663.600
30 jul. 202067,8869,5567,4669,0069,002.103.000
29 jul. 202068,3768,8067,9568,7368,731.741.900
28 jul. 202067,4068,9067,2368,3768,371.686.400
27 jul. 202067,9868,1666,9267,5167,511.941.000
24 jul. 202068,7868,9867,4967,8867,881.503.000
23 jul. 202068,2868,7867,8368,2768,271.837.500
22 jul. 202066,1968,7665,8468,3868,382.678.300
21 jul. 202066,2266,9465,7766,2266,222.984.800
20 jul. 202066,3866,6665,7365,9565,951.570.600
17 jul. 202065,5166,5065,0666,3966,392.065.800
16 jul. 202064,4665,2064,1464,9964,992.209.200
15 jul. 202065,0765,5864,0464,2064,202.137.500
14 jul. 202063,8965,1163,8964,6464,643.041.100
13 jul. 202063,1764,9363,1764,1764,172.157.600
10 jul. 202063,3564,2463,2263,7763,771.663.200
09 jul. 202063,0763,5762,1463,2463,241.808.000
08 jul. 202063,4464,0663,0063,7763,772.889.100
07 jul. 202063,0963,8462,6763,6063,602.532.900
06 jul. 202064,7364,9863,0263,5863,582.934.500
02 jul. 202064,8765,0763,9764,1064,103.133.000
01 jul. 202062,3564,3362,3564,1964,194.504.700
30 jun. 202062,6663,1762,2562,5062,504.116.800
29 jun. 202063,0063,0062,0062,4662,462.652.300
26 jun. 202062,8363,6261,5862,3162,314.446.500
25 jun. 202063,9563,9762,1262,9062,902.178.900
24 jun. 202063,6464,2162,9263,6863,682.150.800
23 jun. 202065,4965,7963,9664,1964,192.084.700
22 jun. 202063,8865,7563,1165,1565,153.424.500
19 jun. 202064,6065,3763,3164,0164,016.630.800
18 jun. 202063,6664,6163,4364,5164,512.941.600
17 jun. 202064,3064,3863,0663,8963,892.529.000
16 jun. 202065,2865,6363,4563,7463,742.886.500
15 jun. 202062,6264,0862,1363,5163,512.770.500
12 jun. 202065,4165,4162,7763,6563,653.376.700
12 jun. 20200.43 Dividendo
11 jun. 202066,5666,7064,3765,0864,653.532.500
10 jun. 202066,6267,4666,3166,9366,492.763.600
09 jun. 202066,6266,6365,3266,3765,932.236.600
08 jun. 202064,6167,1864,6066,9566,512.578.400
05 jun. 202065,0366,5265,0365,2664,832.893.700
04 jun. 202066,0666,6964,1865,0364,602.385.700
03 jun. 202066,3767,5466,1466,8266,382.591.400
02 jun. 202065,9566,1365,2766,0765,633.477.700
01 jun. 202065,3966,0764,3265,7565,321.897.800
29 may. 202064,1965,3163,3865,0364,603.972.300
28 may. 202062,3464,1362,2164,0163,592.640.400
27 may. 202061,7662,1861,0861,7361,322.986.000
26 may. 202060,8962,0360,3961,0660,662.701.000
22 may. 202060,0060,4659,6460,3759,972.018.200
21 may. 202059,9760,3759,7560,1559,752.630.500
20 may. 202059,9960,4059,3660,2559,852.612.300
19 may. 202059,7560,3359,3359,7059,312.547.400
18 may. 202059,3360,3458,8160,1359,732.177.400
15 may. 202058,0858,1756,4957,8957,515.744.300
14 may. 202057,9358,2556,0758,2057,825.046.500
13 may. 202057,8758,3557,4358,0657,684.288.000
12 may. 202060,2260,4558,7258,7958,402.325.900
11 may. 202059,8060,2458,9460,1359,732.426.200
08 may. 202060,7360,9759,8860,3159,912.529.000
07 may. 202062,8863,5459,8159,9659,563.252.900
06 may. 202063,3263,9060,9461,2260,827.734.500
05 may. 202062,4063,9262,4063,2862,863.186.000
04 may. 202062,4062,7961,6662,3961,982.682.300
01 may. 202063,1863,1861,5462,1861,773.324.200
30 abr. 202065,1765,6763,2463,5663,143.659.300
29 abr. 202067,0867,0864,6965,0864,653.760.100
28 abr. 202066,0166,8765,4466,1765,733.176.300
27 abr. 202064,7965,6764,7765,4765,042.752.000
24 abr. 202063,3164,6563,3164,5764,142.868.800
23 abr. 202064,8965,4363,4064,3863,953.083.700
22 abr. 202064,3765,9064,0865,3264,892.515.600
21 abr. 202063,3164,3262,7763,4162,994.284.700
20 abr. 202067,2367,4464,3164,3563,923.454.300
17 abr. 202066,7767,4365,4067,1566,712.550.600
16 abr. 202064,0265,5463,9465,2564,823.074.700
15 abr. 202065,5965,9663,9064,3063,882.524.700
14 abr. 202064,9166,3864,7266,2565,813.067.400
13 abr. 202065,5766,1763,0263,6663,242.401.800
09 abr. 202062,6266,6462,6166,2765,834.319.300
08 abr. 202059,4563,2858,8862,8062,392.771.200
07 abr. 202061,1162,4158,6059,2358,843.916.500
06 abr. 202059,3462,2058,9361,1560,754.525.600
03 abr. 202059,8860,4257,2957,8657,483.450.300
02 abr. 202057,3361,1057,1160,4260,023.525.100
01 abr. 202058,3659,0956,9658,0857,704.086.600
31 mar. 202061,8562,0559,8160,3059,906.829.500
30 mar. 202059,9263,1159,0362,5662,157.024.900
27 mar. 202056,8960,6055,9958,7758,384.399.100
26 mar. 202055,9458,6254,9457,9157,535.489.900
25 mar. 202053,3457,0552,5855,5555,185.942.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines