Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne XEL.US
55.24+0.31(+0.56%)(czas lokalny: 09.05.2024 16:00)Xcel Energy, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.05.2024 | 54.93 | 55.47 | 54.64 | 55.24 | 4 374 912 | 0 |
08.05.2024 | 55.11 | 55.31 | 54.57 | 54.93 | 3 123 283 | 0 |
07.05.2024 | 54.64 | 55.09 | 54.04 | 55.02 | 4 676 302 | 0 |
06.05.2024 | 54.42 | 54.43 | 53.37 | 54.36 | 4 816 676 | 0 |
03.05.2024 | 53.85 | 54.28 | 53.55 | 54.25 | 3 285 089 | 0 |
02.05.2024 | 53.84 | 54.34 | 53.39 | 53.79 | 3 910 474 | 0 |
01.05.2024 | 53.22 | 54.20 | 52.85 | 53.78 | 4 589 568 | 0 |
30.04.2024 | 53.95 | 54.24 | 53.57 | 53.73 | 6 805 638 | 0 |
29.04.2024 | 54.27 | 54.84 | 54.19 | 54.48 | 3 884 610 | 0 |
26.04.2024 | 54.53 | 54.68 | 53.71 | 53.96 | 6 451 721 | 0 |
25.04.2024 | 55.51 | 55.69 | 54.35 | 55.01 | 6 717 657 | 0 |
24.04.2024 | 54.31 | 55.64 | 54.15 | 55.33 | 4 614 423 | 0 |
23.04.2024 | 54.68 | 55.49 | 54.68 | 55.27 | 4 432 126 | 0 |
22.04.2024 | 54.84 | 55.20 | 54.47 | 54.96 | 3 996 079 | 0 |
19.04.2024 | 53.87 | 55.00 | 53.84 | 54.72 | 4 477 921 | 0 |
18.04.2024 | 53.66 | 53.97 | 53.10 | 53.76 | 3 086 997 | 0 |
17.04.2024 | 53.01 | 53.35 | 52.44 | 53.19 | 3 926 393 | 0 |
16.04.2024 | 53.04 | 53.09 | 52.17 | 52.53 | 3 849 838 | 0 |
15.04.2024 | 53.33 | 53.72 | 52.83 | 53.17 | 3 826 484 | 0 |
12.04.2024 | 53.73 | 53.90 | 52.84 | 53.17 | 3 010 402 | 0 |
11.04.2024 | 54.09 | 54.20 | 53.17 | 53.49 | 2 630 991 | 0 |
10.04.2024 | 53.39 | 53.89 | 52.87 | 53.75 | 3 263 922 | 0 |
09.04.2024 | 54.45 | 54.58 | 54.04 | 54.37 | 2 331 382 | 0 |
08.04.2024 | 53.64 | 54.16 | 53.56 | 54.08 | 4 473 442 | 0 |
05.04.2024 | 53.53 | 53.77 | 52.95 | 53.53 | 4 483 985 | 0 |
04.04.2024 | 54.78 | 54.96 | 53.45 | 53.77 | 7 021 959 | 0 |
03.04.2024 | 53.86 | 54.12 | 53.28 | 54.09 | 4 122 634 | 0 |
02.04.2024 | 53.28 | 54.17 | 53.14 | 54.08 | 4 561 558 | 0 |
01.04.2024 | 53.69 | 53.74 | 53.01 | 53.28 | 4 266 575 | 0 |
28.03.2024 | 53.46 | 53.75 | 53.75 | 53.75 | 3 556 393 | 0 |
27.03.2024 | 52.21 | 53.40 | 52.18 | 53.38 | 3 691 769 | 0 |
26.03.2024 | 52.49 | 52.65 | 51.58 | 51.80 | 3 498 397 | 0 |
25.03.2024 | 52.61 | 52.73 | 52.24 | 52.48 | 3 022 666 | 0 |
22.03.2024 | 52.50 | 52.71 | 52.04 | 52.27 | 3 312 618 | 0 |
21.03.2024 | 52.72 | 53.13 | 52.28 | 52.30 | 3 854 120 | 0 |
20.03.2024 | 52.14 | 52.73 | 52.03 | 52.58 | 4 547 253 | 0 |
19.03.2024 | 51.95 | 52.98 | 51.95 | 52.43 | 5 656 951 | 0 |
18.03.2024 | 51.65 | 52.41 | 51.37 | 52.04 | 7 217 688 | 0 |
15.03.2024 | 51.76 | 52.23 | 51.57 | 51.99 | 11 161 025 | 0 |
14.03.2024 | 50.78 | 51.90 | 50.76 | 51.88 | 11 859 997 | 0 |
13.03.2024 | 52.06 | 52.45 | 50.41 | 50.41 | 5 420 040 | 0 |
12.03.2024 | 52.63 | 53.00 | 51.64 | 51.90 | 8 809 681 | 0 |
11.03.2024 | 52.77 | 53.30 | 52.12 | 52.91 | 9 838 055 | 0 |
08.03.2024 | 50.08 | 51.40 | 49.89 | 51.02 | 8 848 743 | 0 |
07.03.2024 | 48.97 | 50.79 | 48.69 | 50.04 | 17 186 854 | 0 |
06.03.2024 | 49.28 | 50.02 | 46.79 | 48.44 | 14 401 880 | 0 |
05.03.2024 | 51.14 | 51.63 | 48.30 | 48.65 | 12 549 192 | 0 |
04.03.2024 | 49.00 | 51.21 | 48.52 | 51.06 | 10 184 436 | 0 |
01.03.2024 | 51.60 | 51.66 | 48.98 | 49.57 | 18 786 256 | 0 |
29.02.2024 | 57.39 | 57.39 | 52.10 | 52.69 | 22 782 204 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus