Italia markets close in 28 minutes

Xcel Energy Inc. (XEL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
54,01-1,00 (-1,82%)
In data: 11:02AM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202454,5354,6853,7154,0154,011.157.338
25 apr 202455,5155,6954,3555,0155,016.717.500
24 apr 202454,3155,6454,1555,3355,334.614.400
23 apr 202454,6855,4954,6855,2755,274.432.100
22 apr 202454,8455,2154,4754,9654,963.996.100
19 apr 202453,8755,0053,8454,7254,724.477.700
18 apr 202453,6653,9753,1053,7653,763.087.000
17 apr 202453,0153,3652,4453,1953,193.926.400
16 apr 202453,0453,0952,1752,5352,533.849.800
15 apr 202453,3353,7252,8353,1753,173.826.500
12 apr 202453,7353,9052,8453,1753,173.010.400
11 apr 202454,0954,2053,1753,4953,492.631.000
10 apr 202453,3953,8952,8753,7553,753.263.900
09 apr 202454,4554,5854,0454,3754,372.331.400
08 apr 202453,6454,1653,5754,0854,084.473.400
05 apr 202453,5353,7752,9653,5353,534.483.900
04 apr 202454,7854,9653,4553,7753,777.021.900
03 apr 202453,8654,1253,2854,0954,094.122.600
02 apr 202453,2854,1753,1454,0854,084.561.600
01 apr 202453,6953,7453,0153,2853,284.266.600
28 mar 202453,4653,8953,3953,7553,753.556.400
27 mar 202452,2153,4052,1853,3853,383.691.700
26 mar 202452,4952,6551,5851,8051,803.498.400
25 mar 202452,6152,7352,2552,4852,483.022.700
22 mar 202452,5052,7152,0452,2752,273.312.600
21 mar 202452,7253,1352,2852,3052,303.854.100
20 mar 202452,1452,7352,0352,5852,584.547.200
19 mar 202451,9552,9951,9552,4352,435.656.800
18 mar 202451,6552,4251,3752,0452,047.217.700
15 mar 202451,7652,2451,5751,9951,9911.153.200
14 mar 202450,7851,9050,7651,8851,8811.860.000
14 mar 20240.548 Dividendo
13 mar 202452,0652,4551,4251,5050,955.420.000
12 mar 202452,6353,0051,6451,9051,358.809.700
11 mar 202452,7753,3052,1352,9152,359.838.100
08 mar 202450,0851,4049,8951,0250,488.848.600
07 mar 202448,9750,7948,6950,0449,5117.186.900
06 mar 202449,2850,0246,7948,4447,9214.401.900
05 mar 202451,1451,6348,3148,6548,1312.549.200
04 mar 202449,0451,2148,5251,0650,5210.184.200
01 mar 202451,6651,6648,9849,5749,0419.038.400
29 feb 202457,3557,3952,1052,6952,1322.782.200
28 feb 202458,1958,2557,5057,6757,066.761.900
27 feb 202458,1458,5958,0158,2857,665.752.600
26 feb 202459,2759,2758,0258,0557,432.418.900
23 feb 202459,3060,0359,0959,3358,702.415.400
22 feb 202459,1959,5158,5559,3358,703.251.200
21 feb 202459,7360,1759,3859,8159,173.579.100
20 feb 202459,1159,8558,9559,1958,562.895.100
16 feb 202459,0059,2758,5759,0758,442.476.100
15 feb 202458,8859,6758,7559,0158,383.571.400
14 feb 202458,2858,7657,8258,6858,063.965.900
13 feb 202458,9859,2057,2358,2857,663.253.400
12 feb 202458,2059,1058,0258,9758,342.691.100
09 feb 202457,9058,2057,6758,1757,552.732.700
08 feb 202458,2358,2357,4158,0057,382.570.900
07 feb 202458,7258,7358,1458,3757,752.621.200
06 feb 202458,3958,7958,1858,4457,822.918.500
05 feb 202459,0659,2958,4658,5257,903.177.000
02 feb 202460,6760,6859,2659,8259,183.901.800
01 feb 202459,6661,1559,1261,1460,495.303.200
31 gen 202460,2160,6759,3459,8759,2313.842.700
30 gen 202459,5160,1859,0859,7659,123.782.900
29 gen 202459,5260,1259,2959,6659,034.798.800
26 gen 202458,9059,6158,9059,3958,764.038.900
25 gen 202459,0059,2657,7358,8958,266.470.000
24 gen 202459,5259,7658,1358,2257,606.092.700
23 gen 202459,0159,3558,7559,1958,564.648.400
22 gen 202459,5859,9458,6658,9358,303.858.700
19 gen 202459,6759,9159,1859,4858,853.582.400
18 gen 202459,7359,9959,2959,6559,024.447.800
17 gen 202460,4161,0059,6960,0959,454.019.600
16 gen 202461,1561,3560,6260,9160,264.354.400
12 gen 202461,3561,6661,0661,3160,662.753.600
11 gen 202462,2362,3460,9461,0060,353.825.900
10 gen 202463,2163,2262,4562,7262,053.341.200
09 gen 202463,4763,4762,9463,2762,603.510.800
08 gen 202463,6563,7063,2163,5862,903.738.900
05 gen 202463,5363,9663,0763,7363,053.531.000
04 gen 202463,6264,2563,2263,7363,053.129.300
03 gen 202463,7463,9363,1263,5862,904.538.600
02 gen 202461,8363,5061,7163,4762,794.627.600
29 dic 202361,6961,9561,4261,9161,252.813.300
28 dic 202361,5262,0261,4161,8961,232.421.900
27 dic 202361,7361,8061,3761,5460,892.865.900
27 dic 20230.52 Dividendo
26 dic 202361,9862,5161,9762,2561,072.147.500
22 dic 202361,9862,4361,8162,0660,892.429.300
21 dic 202361,3161,8861,0061,5360,372.807.700
20 dic 202362,2162,4561,3161,3160,154.264.500
19 dic 202362,5762,6061,5862,1260,956.398.800
18 dic 202361,8762,5761,5662,3561,176.632.200
15 dic 202362,3262,3661,1761,5860,4210.785.700
14 dic 202363,7163,8762,4062,5761,397.975.200
13 dic 202361,2463,3360,8263,3362,136.787.200
12 dic 202361,7961,8160,9561,1660,003.289.900
11 dic 202360,9661,6160,5161,5560,394.332.500
08 dic 202361,4161,5960,4260,9159,764.343.700
07 dic 202362,0362,2861,4661,5560,393.749.600
06 dic 202361,2461,9961,0061,9760,803.779.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...