Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne XEL.US
53.93+0.70(+1.32%)(czas lokalny: 16.07.2024 16:00)Xcel Energy, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 53.59 | 53.95 | 53.37 | 53.93 | 2 377 728 | 0 |
15.07.2024 | 53.67 | 53.73 | 52.97 | 53.23 | 2 219 567 | 0 |
12.07.2024 | 54.26 | 54.77 | 53.76 | 54.28 | 2 353 946 | 0 |
11.07.2024 | 52.80 | 54.57 | 52.64 | 54.08 | 3 535 710 | 0 |
10.07.2024 | 52.55 | 52.73 | 52.09 | 52.59 | 2 129 136 | 0 |
09.07.2024 | 52.17 | 52.63 | 51.97 | 52.47 | 2 240 529 | 0 |
08.07.2024 | 52.43 | 52.70 | 52.02 | 52.11 | 2 244 958 | 0 |
05.07.2024 | 52.76 | 53.05 | 52.34 | 52.69 | 1 653 017 | 0 |
03.07.2024 | 53.07 | 53.39 | 52.70 | 52.75 | 1 178 345 | 0 |
02.07.2024 | 52.67 | 53.28 | 52.48 | 53.20 | 2 660 989 | 0 |
01.07.2024 | 53.62 | 53.79 | 52.30 | 52.43 | 2 158 409 | 0 |
28.06.2024 | 53.87 | 53.93 | 53.04 | 53.41 | 3 726 729 | 0 |
27.06.2024 | 53.84 | 54.15 | 53.46 | 53.85 | 2 471 025 | 0 |
26.06.2024 | 53.56 | 53.87 | 53.12 | 53.79 | 2 662 913 | 0 |
25.06.2024 | 53.88 | 53.95 | 53.36 | 53.74 | 2 312 056 | 0 |
24.06.2024 | 53.61 | 54.33 | 53.32 | 53.98 | 2 705 293 | 0 |
21.06.2024 | 53.83 | 54.17 | 53.20 | 53.37 | 6 889 808 | 0 |
20.06.2024 | 53.00 | 53.60 | 52.87 | 53.53 | 3 028 147 | 0 |
18.06.2024 | 53.04 | 53.12 | 53.12 | 53.12 | 4 269 039 | 0 |
17.06.2024 | 53.34 | 53.73 | 53.10 | 53.24 | 2 255 935 | 0 |
14.06.2024 | 53.64 | 53.96 | 53.40 | 53.77 | 2 400 617 | 0 |
13.06.2024 | 54.60 | 55.00 | 53.83 | 54.34 | 3 339 755 | 0 |
12.06.2024 | 55.42 | 55.45 | 54.44 | 54.77 | 3 006 344 | 0 |
11.06.2024 | 54.62 | 55.30 | 54.34 | 55.04 | 3 273 623 | 0 |
10.06.2024 | 54.78 | 55.52 | 54.49 | 55.24 | 4 067 987 | 0 |
07.06.2024 | 54.21 | 54.93 | 53.86 | 54.74 | 3 824 525 | 0 |
06.06.2024 | 55.00 | 55.62 | 54.67 | 54.82 | 2 395 085 | 0 |
05.06.2024 | 55.87 | 56.04 | 55.11 | 55.16 | 2 474 913 | 0 |
04.06.2024 | 54.98 | 56.53 | 54.98 | 56.03 | 3 460 030 | 0 |
03.06.2024 | 55.32 | 55.63 | 54.84 | 55.28 | 3 195 100 | 0 |
31.05.2024 | 54.64 | 55.52 | 54.26 | 55.45 | 11 067 874 | 0 |
30.05.2024 | 53.46 | 54.44 | 53.25 | 54.32 | 3 206 507 | 0 |
29.05.2024 | 53.20 | 53.55 | 53.03 | 53.30 | 3 238 115 | 0 |
28.05.2024 | 53.93 | 54.66 | 53.58 | 53.74 | 2 561 453 | 0 |
24.05.2024 | 54.06 | 53.72 | 53.72 | 53.72 | 2 016 201 | 0 |
23.05.2024 | 55.09 | 55.09 | 54.02 | 54.05 | 3 074 881 | 0 |
22.05.2024 | 56.44 | 56.57 | 55.33 | 55.52 | 4 231 139 | 0 |
21.05.2024 | 56.28 | 56.79 | 56.08 | 56.74 | 2 974 443 | 0 |
20.05.2024 | 55.76 | 56.10 | 55.36 | 56.07 | 3 694 233 | 0 |
17.05.2024 | 55.65 | 55.84 | 55.33 | 55.52 | 4 092 822 | 0 |
16.05.2024 | 55.84 | 56.38 | 55.60 | 55.85 | 2 483 464 | 0 |
15.05.2024 | 56.32 | 56.34 | 55.73 | 55.79 | 2 278 367 | 0 |
14.05.2024 | 56.11 | 56.38 | 55.34 | 55.56 | 2 693 913 | 0 |
13.05.2024 | 55.80 | 56.45 | 55.60 | 55.83 | 4 508 281 | 0 |
10.05.2024 | 55.50 | 55.77 | 55.13 | 55.46 | 2 432 982 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus