ストックスクリーナーアプリを入手
67.40
1.13%
0.75
Xcel Energy Inc (XEL) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $67.82 | $66.47 | $1.35 | 10,254,058.0 | +1.13% |
| 2024-12-19 | $67.59 | $66.07 | $1.52 | 3,307,043.0 | +0.38% |
| 2024-12-18 | $68.04 | $66.34 | $1.70 | 5,199,005.0 | -2.47% |
| 2024-12-17 | $68.75 | $67.02 | $1.73 | 3,002,823.0 | +0.62% |
| 2024-12-16 | $68.45 | $67.63 | $0.82 | 4,500,975.0 | -0.68% |
| 2024-12-13 | $68.58 | $67.90 | $0.68 | 1,825,453.0 | -0.54% |
| 2024-12-12 | $69.24 | $68.18 | $1.06 | 2,285,541.0 | +0.19% |
| 2024-12-11 | $69.45 | $68.30 | $1.15 | 2,501,786.0 | -1.14% |
| 2024-12-10 | $69.64 | $68.22 | $1.42 | 2,514,761.0 | +0.06% |
| 2024-12-09 | $70.08 | $68.93 | $1.15 | 2,672,125.0 | -0.90% |
| 2024-12-06 | $70.75 | $69.53 | $1.22 | 3,254,026.0 | -1.58% |
| 2024-12-05 | $71.26 | $70.61 | $0.65 | 2,512,717.0 | +0.20% |
| 2024-12-04 | $71.39 | $70.36 | $1.02 | 2,321,410.0 | -0.39% |
| 2024-12-03 | $71.75 | $70.98 | $0.775 | 2,553,210.0 | -0.28% |
| 2024-12-02 | $72.59 | $71.13 | $1.46 | 2,579,913.0 | -1.87% |
| 2024-11-29 | $73.08 | $72.47 | $0.61 | 1,252,757.0 | -0.49% |
| 2024-11-27 | $73.38 | $72.22 | $1.16 | 2,485,637.0 | +1.46% |
| 2024-11-26 | $72.09 | $71.25 | $0.84 | 2,999,644.0 | +0.38% |
| 2024-11-25 | $71.95 | $71.19 | $0.76 | 2,852,521.0 | +0.35% |
| 2024-11-22 | $71.79 | $71.23 | $0.5599 | 1,991,822.0 | -0.04% |
Xcel Energy Inc (XEL) 株の年ごとの株価履歴
この詳細な分析では、Xcel Energy Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はXEL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Xcel Energy Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のXcel Energy Inc (XEL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $72.59 | $66.07 | $6.52 | 61,538,904.0 | -7.11% |
| 2024-11 | $73.38 | $65.27 | $8.11 | 71,765,640.0 | +8.61% |
| 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% |
2023年のXcel Energy Inc (XEL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2022年のXcel Energy Inc (XEL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
0.46%
2.25%
大文字化:
|
ボリューム (24 時間):