Mercados españoles cerrados

Xcel Energy Inc. (XEL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
71,47+0,06 (+0,08%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 oct. 202071,9271,9471,1471,4771,471.646.700
22 oct. 202071,5572,0071,0671,4171,412.035.200
21 oct. 202071,5372,0871,1071,5371,531.842.800
20 oct. 202072,0472,1771,1571,5371,531.876.600
19 oct. 202072,8973,3471,4671,6971,694.013.300
16 oct. 202072,2773,5471,8573,1373,132.701.400
15 oct. 202071,8472,9271,7572,2072,202.039.700
14 oct. 202073,3573,3572,0672,3572,351.722.700
13 oct. 202073,3973,4572,4973,0073,002.608.900
12 oct. 202073,1774,4172,8873,6273,622.274.300
09 oct. 202072,9973,0872,2372,7172,711.464.500
08 oct. 202072,4372,7372,0572,5172,511.899.600
07 oct. 202072,6172,8171,2772,0972,091.724.500
06 oct. 202071,1372,9570,9772,4572,452.525.200
05 oct. 202070,4471,5569,6071,4771,471.581.900
02 oct. 202069,8970,8969,4870,4870,482.265.300
01 oct. 202069,4170,4169,2470,3870,382.240.200
30 sept. 202069,0469,6068,7169,0169,013.189.800
29 sept. 202069,1269,5268,4068,6568,652.066.200
28 sept. 202068,8669,2668,3768,8568,852.062.300
25 sept. 202066,7068,6066,5168,5068,502.217.000
24 sept. 202066,1067,4765,8167,0767,072.035.100
23 sept. 202066,9667,1466,0866,1966,192.198.900
22 sept. 202066,5567,6966,2166,8766,871.629.700
21 sept. 202066,9167,0865,6966,6466,641.776.300
18 sept. 202068,3668,5766,5366,9066,903.958.200
17 sept. 202069,8670,0668,0668,4468,442.704.500
16 sept. 202070,6371,3470,1870,9270,922.143.200
15 sept. 202069,8671,1569,8270,4170,411.830.200
14 sept. 202068,4369,9068,3569,5469,541.784.800
14 sept. 20200.43 Dividendo
11 sept. 202069,2569,3568,1668,8668,432.255.500
10 sept. 202069,9570,6869,0469,1368,702.172.500
09 sept. 202069,1471,3569,1470,5970,152.124.400
08 sept. 202069,7970,0168,4069,1168,682.328.000
04 sept. 202070,9671,2369,1670,0269,582.518.800
03 sept. 202071,8472,4370,0570,6570,212.834.000
02 sept. 202068,4371,7468,1271,5571,102.908.300
01 sept. 202069,0769,0768,0368,5568,122.124.400
31 ago. 202068,2369,6967,9569,4769,042.078.000
28 ago. 202068,5868,6967,6368,6568,222.082.500
27 ago. 202068,5868,9168,1168,6368,201.900.700
26 ago. 202068,4968,6967,6168,1367,701.873.100
25 ago. 202070,2770,3068,7468,9768,541.724.900
24 ago. 202069,7570,4269,0670,4169,971.247.300
21 ago. 202069,1369,7468,6669,6169,181.624.200
20 ago. 202069,3169,7968,8269,0168,581.848.700
19 ago. 202070,2670,2669,4369,5869,151.688.500
18 ago. 202070,1270,4869,7470,0069,561.561.400
17 ago. 202071,0271,0270,1270,2069,762.141.800
14 ago. 202071,2871,5170,5670,7370,293.421.100
13 ago. 202071,0871,5870,8271,2870,831.475.000
12 ago. 202070,7272,0470,5371,4871,032.014.400
11 ago. 202072,3672,4770,3970,5270,083.395.900
10 ago. 202072,2373,0071,7672,4572,002.820.500
07 ago. 202070,3772,8370,1972,3471,895.061.000
06 ago. 202069,7970,3469,4170,1069,662.398.800
05 ago. 202070,2570,2569,1169,7969,352.624.000
04 ago. 202068,7370,2368,3969,9369,493.269.600
03 ago. 202068,7569,0168,2068,7668,332.290.100
31 jul. 202068,5269,4068,0469,0468,612.663.600
30 jul. 202067,8869,5567,4669,0068,572.103.000
29 jul. 202068,3768,8067,9568,7368,301.741.900
28 jul. 202067,4068,9067,2368,3767,941.686.400
27 jul. 202067,9868,1666,9267,5167,091.941.000
24 jul. 202068,7868,9867,4967,8867,461.503.000
23 jul. 202068,2868,7867,8368,2767,841.837.500
22 jul. 202066,1968,7665,8468,3867,952.678.300
21 jul. 202066,2266,9465,7766,2265,812.984.800
20 jul. 202066,3866,6665,7365,9565,541.570.600
17 jul. 202065,5166,5065,0666,3965,982.065.800
16 jul. 202064,4665,2064,1464,9964,582.209.200
15 jul. 202065,0765,5864,0464,2063,802.137.500
14 jul. 202063,8965,1163,8964,6464,243.041.100
13 jul. 202063,1764,9363,1764,1763,772.157.600
10 jul. 202063,3564,2463,2263,7763,371.663.200
09 jul. 202063,0763,5762,1463,2462,851.808.000
08 jul. 202063,4464,0663,0063,7763,372.889.100
07 jul. 202063,0963,8462,6763,6063,202.532.900
06 jul. 202064,7364,9863,0263,5863,182.934.500
02 jul. 202064,8765,0763,9764,1063,703.133.000
01 jul. 202062,3564,3362,3564,1963,794.504.700
30 jun. 202062,6663,1762,2562,5062,114.116.800
29 jun. 202063,0063,0062,0062,4662,072.652.300
26 jun. 202062,8363,6261,5862,3161,924.446.500
25 jun. 202063,9563,9762,1262,9062,512.178.900
24 jun. 202063,6464,2162,9263,6863,282.150.800
23 jun. 202065,4965,7963,9664,1963,792.084.700
22 jun. 202063,8865,7563,1165,1564,743.424.500
19 jun. 202064,6065,3763,3164,0163,616.630.800
18 jun. 202063,6664,6163,4364,5164,112.941.600
17 jun. 202064,3064,3863,0663,8963,492.529.000
16 jun. 202065,2865,6363,4563,7463,342.886.500
15 jun. 202062,6264,0862,1363,5163,112.770.500
12 jun. 202065,4165,4162,7763,6563,253.376.700
12 jun. 20200.43 Dividendo
11 jun. 202066,5666,7064,3765,0864,253.532.500
10 jun. 202066,6267,4666,3166,9366,072.763.600
09 jun. 202066,6266,6365,3266,3765,522.236.600
08 jun. 202064,6167,1864,6066,9566,092.578.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...