Stockscreener 앱 받기
76.45
0.92%
-0.71
Xcel Energy Inc 주식 (XEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-28 | $77.50 | $75.97 | $1.53 | 4,330,531.0 | -0.92% |
| 2026-08-27 | $77.34 | $76.67 | $0.67 | 4,386,892.0 | -0.67% |
| 2026-08-26 | $77.91 | $77.03 | $0.88 | 4,551,623.0 | +0.63% |
| 2026-08-25 | $77.61 | $76.99 | $0.62 | 4,024,733.0 | -0.18% |
| 2026-08-24 | $77.44 | $76.12 | $1.32 | 5,471,252.0 | +1.35% |
| 2026-08-21 | $79.48 | $76.20 | $3.28 | 6,638,662.0 | -3.06% |
| 2026-08-20 | $79.91 | $78.67 | $1.24 | 4,927,739.0 | -0.88% |
| 2026-08-19 | $79.91 | $78.52 | $1.39 | 5,002,999.0 | +0.30% |
| 2026-08-18 | $80.81 | $79.08 | $1.73 | 5,205,829.0 | -0.05% |
| 2026-08-17 | $79.24 | $78.41 | $0.83 | 2,848,735.0 | +0.05% |
| 2026-08-14 | $79.33 | $78.73 | $0.595 | 2,580,897.0 | +0.24% |
| 2026-08-13 | $79.45 | $78.61 | $0.84 | 3,567,643.0 | +0.48% |
| 2026-08-12 | $78.64 | $77.66 | $0.98 | 3,417,472.0 | +1.21% |
| 2026-08-11 | $77.88 | $76.48 | $1.40 | 3,614,205.0 | +1.03% |
| 2026-08-10 | $78.03 | $76.39 | $1.64 | 4,345,441.0 | -1.54% |
| 2026-08-07 | $78.20 | $76.08 | $2.12 | 5,074,362.0 | +1.43% |
| 2026-08-06 | $78.12 | $76.44 | $1.68 | 5,319,333.0 | -0.30% |
| 2026-08-05 | $77.91 | $76.58 | $1.33 | 5,881,806.0 | -0.71% |
| 2026-08-04 | $77.94 | $76.45 | $1.49 | 4,509,853.0 | +0.08% |
| 2026-08-03 | $78.75 | $76.92 | $1.83 | 5,117,218.0 | -0.65% |
| 2026-07-31 | $78.96 | $77.88 | $1.08 | 7,003,231.0 | -0.04% |
| 2026-07-30 | $80.83 | $77.88 | $2.95 | 7,165,941.0 | -0.66% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $80.81 | $75.97 | $4.84 | 95,147,756.0 | -2.24% |
| 2026-07 | $82.70 | $77.88 | $4.82 | 109,662,587.0 | -2.62% |
| 2026-06 | $82.88 | $76.16 | $6.72 | 132,787,366.0 | +1.01% |
| 2026-05 | $83.85 | $77.53 | $6.31 | 111,390,820.0 | -4.16% |
| 2026-04 | $83.18 | $77.35 | $5.83 | 92,710,651.0 | +4.42% |
| 2026-03 | $84.12 | $76.18 | $7.94 | 97,512,118.0 | -4.70% |
| 2026-02 | $84.23 | $74.11 | $10.12 | 101,223,010.0 | +9.60% |
| 2026-01 | $77.05 | $72.74 | $4.31 | 104,920,873.0 | +2.98% |
Xcel Energy Inc 주식 (XEL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $81.85 | $72.43 | $9.42 | 117,757,709.0 | -9.65% |
| 2025-11 | $82.28 | $79.03 | $3.25 | 86,974,385.0 | +1.16% |
| 2025-10 | $83.01 | $78.43 | $4.58 | 98,331,539.0 | +0.64% |
| 2025-09 | $80.96 | $71.29 | $9.67 | 124,514,538.0 | +11.41% |
| 2025-08 | $74.57 | $69.16 | $5.41 | 74,681,395.0 | -1.43% |
| 2025-07 | $73.87 | $66.56 | $7.31 | 63,125,015.0 | +7.84% |
| 2025-06 | $69.95 | $65.21 | $4.74 | 61,762,291.0 | -2.85% |
| 2025-05 | $72.78 | $66.75 | $6.03 | 85,920,990.0 | -0.85% |
| 2025-04 | $73.00 | $65.43 | $7.57 | 88,438,645.0 | -0.13% |
| 2025-03 | $72.64 | $67.25 | $5.39 | 74,100,591.0 | -1.82% |
| 2025-02 | $72.39 | $65.87 | $6.52 | 60,527,601.0 | +7.29% |
| 2025-01 | $68.05 | $62.58 | $5.47 | 66,026,723.0 | -0.47% |
Xcel Energy Inc 주식 (XEL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $72.59 | $66.07 | $6.52 | 60,272,316.0 | -6.85% |
| 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% |
0.69%
0.75%
자본화:
|
볼륨(24시간):