Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne XEL.US
53.38+1.58(+3.05%)(czas lokalny: 27.03.2024 16:00)Xcel Energy, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
28.02.2024 | 58.19 | 58.25 | 57.49 | 57.67 | 6 761 904 | 0 |
27.02.2024 | 58.13 | 58.59 | 58.01 | 58.28 | 5 752 645 | 0 |
26.02.2024 | 59.27 | 59.33 | 58.02 | 58.05 | 2 418 853 | 0 |
23.02.2024 | 59.30 | 60.03 | 59.09 | 59.33 | 2 415 408 | 0 |
22.02.2024 | 59.19 | 59.51 | 58.55 | 59.33 | 3 251 218 | 0 |
21.02.2024 | 59.73 | 60.17 | 59.37 | 59.81 | 3 579 235 | 0 |
20.02.2024 | 59.11 | 59.84 | 58.95 | 59.19 | 2 895 128 | 0 |
16.02.2024 | 59.00 | 59.07 | 59.07 | 59.07 | 2 476 070 | 0 |
15.02.2024 | 58.88 | 59.67 | 58.75 | 59.01 | 3 571 439 | 0 |
14.02.2024 | 58.23 | 58.76 | 57.82 | 58.68 | 3 965 918 | 0 |
13.02.2024 | 58.98 | 59.20 | 57.23 | 58.28 | 3 253 433 | 0 |
12.02.2024 | 58.20 | 59.10 | 58.02 | 58.97 | 2 691 147 | 0 |
09.02.2024 | 57.90 | 58.20 | 57.67 | 58.17 | 2 732 759 | 0 |
08.02.2024 | 58.23 | 58.23 | 57.41 | 58.00 | 2 570 853 | 0 |
07.02.2024 | 58.72 | 58.80 | 58.14 | 58.37 | 2 621 191 | 0 |
06.02.2024 | 58.39 | 58.78 | 58.18 | 58.44 | 2 918 511 | 0 |
05.02.2024 | 59.06 | 59.32 | 58.45 | 58.52 | 3 177 022 | 0 |
02.02.2024 | 60.67 | 60.68 | 59.26 | 59.82 | 3 901 771 | 0 |
01.02.2024 | 59.66 | 61.15 | 59.12 | 61.14 | 5 303 174 | 0 |
31.01.2024 | 60.21 | 60.67 | 59.34 | 59.87 | 13 842 809 | 0 |
30.01.2024 | 59.51 | 60.18 | 59.08 | 59.76 | 3 782 944 | 0 |
29.01.2024 | 59.52 | 60.12 | 59.30 | 59.66 | 4 798 769 | 0 |
26.01.2024 | 58.90 | 59.61 | 58.90 | 59.39 | 4 038 883 | 0 |
25.01.2024 | 59.08 | 59.26 | 57.73 | 58.89 | 6 469 987 | 0 |
24.01.2024 | 59.52 | 59.76 | 58.13 | 58.22 | 6 092 698 | 0 |
23.01.2024 | 59.01 | 59.35 | 58.75 | 59.19 | 4 648 414 | 0 |
22.01.2024 | 59.58 | 59.94 | 58.66 | 58.93 | 3 858 678 | 0 |
19.01.2024 | 59.67 | 59.91 | 59.18 | 59.48 | 3 582 365 | 0 |
18.01.2024 | 59.73 | 59.99 | 59.29 | 59.65 | 4 447 824 | 0 |
17.01.2024 | 60.41 | 61.00 | 59.69 | 60.09 | 4 019 628 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus