Stockscreener 앱 받기
69.94
0.69%
0.48
시장 영업 전:
69.96
0.02
+0.03%
Xcel Energy Inc 주식 (XEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $70.42 | $69.42 | $1.00 | 2,486,145.0 | +0.69% |
| 2024-11-15 | $69.90 | $68.68 | $1.22 | 3,893,616.0 | +0.80% |
| 2024-11-14 | $69.53 | $68.48 | $1.05 | 3,195,075.0 | +0.38% |
| 2024-11-13 | $68.94 | $68.13 | $0.81 | 2,857,395.0 | +0.06% |
| 2024-11-12 | $69.35 | $68.35 | $1.00 | 3,741,921.0 | -0.06% |
| 2024-11-11 | $68.82 | $67.14 | $1.68 | 3,010,304.0 | +1.90% |
| 2024-11-08 | $67.44 | $66.21 | $1.23 | 2,985,749.0 | +1.77% |
| 2024-11-07 | $66.88 | $66.07 | $0.81 | 4,051,149.0 | -0.44% |
| 2024-11-06 | $67.10 | $65.32 | $1.78 | 4,899,118.0 | +0.24% |
| 2024-11-05 | $66.44 | $65.71 | $0.73 | 4,650,158.0 | +0.77% |
| 2024-11-04 | $66.18 | $65.27 | $0.91 | 11,777,012.0 | -1.30% |
| 2024-11-01 | $68.36 | $66.60 | $1.76 | 5,573,345.0 | -0.18% |
| 2024-10-31 | $67.73 | $63.64 | $4.09 | 6,671,131.0 | +5.96% |
| 2024-10-30 | $63.78 | $62.63 | $1.15 | 2,759,596.0 | -0.46% |
| 2024-10-29 | $64.39 | $63.34 | $1.05 | 4,003,598.0 | -1.77% |
| 2024-10-28 | $64.88 | $64.29 | $0.59 | 3,438,544.0 | +0.03% |
| 2024-10-25 | $65.76 | $64.21 | $1.55 | 6,856,218.0 | -1.00% |
| 2024-10-24 | $65.20 | $64.26 | $0.94 | 4,810,249.0 | +1.23% |
| 2024-10-23 | $64.36 | $63.24 | $1.12 | 2,099,297.0 | +1.01% |
| 2024-10-22 | $63.80 | $63.01 | $0.7881 | 2,203,831.0 | +0.39% |
Xcel Energy Inc 주식 (XEL) 연도별 가격 이력
이 심층 분석에서는 Xcel Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XEL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xcel Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xcel Energy Inc 주식 (XEL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $70.42 | $65.27 | $5.15 | 55,607,132.0 | +4.68% |
| 2024-10 | $67.73 | $62.12 | $5.61 | 68,711,921.0 | +2.31% |
| 2024-09 | $65.42 | $61.08 | $4.34 | 74,318,517.0 | +6.65% |
| 2024-08 | $61.90 | $56.69 | $5.21 | 62,336,969.0 | +5.06% |
| 2024-07 | $58.73 | $51.97 | $6.76 | 56,572,706.0 | +9.12% |
| 2024-06 | $56.53 | $52.68 | $3.85 | 56,705,223.0 | -3.68% |
| 2024-05 | $56.79 | $52.85 | $3.94 | 77,503,866.0 | +3.20% |
| 2024-04 | $55.69 | $52.17 | $3.52 | 91,908,906.0 | -0.04% |
| 2024-03 | $53.89 | $46.79 | $7.10 | 167,415,792.0 | +2.01% |
| 2024-02 | $61.15 | $52.10 | $9.05 | 88,036,674.0 | -11.99% |
| 2024-01 | $64.25 | $57.73 | $6.52 | 95,609,479.0 | -3.30% |
Xcel Energy Inc 주식 (XEL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $63.87 | $60.42 | $3.45 | 86,731,993.0 | +1.76% |
| 2023-11 | $62.02 | $58.12 | $3.90 | 80,523,831.0 | +2.65% |
| 2023-10 | $60.55 | $53.73 | $6.83 | 88,678,266.0 | +3.58% |
| 2023-09 | $60.30 | $55.11 | $5.19 | 100,843,815.0 | +0.16% |
| 2023-08 | $63.24 | $56.68 | $6.56 | 92,547,492.0 | -8.93% |
| 2023-07 | $65.62 | $62.00 | $3.62 | 74,994,049.0 | +0.90% |
| 2023-06 | $65.58 | $60.39 | $5.19 | 88,409,675.0 | -4.78% |
| 2023-05 | $70.60 | $63.44 | $7.16 | 56,279,733.0 | -6.61% |
| 2023-04 | $71.96 | $66.91 | $5.05 | 45,806,657.0 | +3.66% |
| 2023-03 | $68.26 | $62.84 | $5.42 | 80,057,462.0 | +4.44% |
| 2023-02 | $70.21 | $64.39 | $5.82 | 48,086,479.0 | -6.11% |
| 2023-01 | $72.97 | $66.95 | $6.02 | 55,333,010.0 | -1.91% |
Xcel Energy Inc 주식 (XEL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $72.99 | $68.42 | $4.57 | 51,619,338.0 | -0.16% |
| 2022-11 | $70.58 | $64.16 | $6.42 | 74,180,846.0 | +7.85% |
| 2022-10 | $66.68 | $56.89 | $9.79 | 84,562,334.0 | +1.73% |
| 2022-09 | $77.66 | $63.84 | $13.82 | 63,172,450.0 | -13.80% |
| 2022-08 | $77.53 | $72.35 | $5.18 | 49,733,551.0 | +1.46% |
| 2022-07 | $73.58 | $66.97 | $6.61 | 56,174,028.0 | +3.42% |
| 2022-06 | $75.68 | $63.57 | $12.11 | 69,715,831.0 | -6.08% |
| 2022-05 | $76.63 | $71.82 | $4.81 | 73,002,413.0 | +2.84% |
| 2022-04 | $76.05 | $71.44 | $4.61 | 62,563,420.0 | +1.51% |
| 2022-03 | $72.75 | $66.08 | $6.67 | 69,892,625.0 | +7.19% |
| 2022-02 | $70.18 | $63.81 | $6.37 | 74,569,750.0 | -3.34% |
| 2022-01 | $70.21 | $65.60 | $4.61 | 71,293,011.0 | +2.90% |
0.31%
자본화:
|
볼륨(24시간):