Stockscreener 앱 받기
81.87
0.05%
0.02
Xcel Energy Inc 주식 (XEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $82.54 | $81.86 | $0.68 | 472,982.0 | +0.02% |
| 2025-10-08 | $82.22 | $81.26 | $0.96 | 3,110,797.0 | +0.00% |
| 2025-10-07 | $82.09 | $81.04 | $1.05 | 3,683,514.0 | +1.05% |
| 2025-10-06 | $81.28 | $79.89 | $1.39 | 4,081,978.0 | +0.92% |
| 2025-10-03 | $80.84 | $79.62 | $1.22 | 3,850,193.0 | +0.83% |
| 2025-10-02 | $80.58 | $79.22 | $1.36 | 6,963,399.0 | -0.88% |
| 2025-10-01 | $81.15 | $80.29 | $0.86 | 4,585,252.0 | -0.42% |
| 2025-09-30 | $80.96 | $79.59 | $1.37 | 4,009,377.0 | +0.75% |
| 2025-09-29 | $80.07 | $78.41 | $1.66 | 5,471,755.0 | +0.97% |
| 2025-09-26 | $79.41 | $76.97 | $2.44 | 7,529,315.0 | +2.63% |
| 2025-09-25 | $78.80 | $76.94 | $1.86 | 10,845,173.0 | -0.87% |
| 2025-09-24 | $78.12 | $72.55 | $5.58 | 14,044,408.0 | +6.69% |
| 2025-09-23 | $73.04 | $71.84 | $1.20 | 3,365,925.0 | +0.95% |
| 2025-09-22 | $72.70 | $71.80 | $0.905 | 4,129,842.0 | +0.33% |
| 2025-09-19 | $72.80 | $71.88 | $0.92 | 10,033,722.0 | -0.08% |
| 2025-09-18 | $72.64 | $71.35 | $1.29 | 3,039,321.0 | +0.17% |
| 2025-09-17 | $72.90 | $71.95 | $0.95 | 5,317,287.0 | -0.08% |
| 2025-09-16 | $73.05 | $72.05 | $1.00 | 3,173,145.0 | -1.29% |
| 2025-09-15 | $73.20 | $72.53 | $0.67 | 2,756,184.0 | -0.41% |
| 2025-09-12 | $73.72 | $72.60 | $1.12 | 7,080,234.0 | +0.69% |
| 2025-09-11 | $73.06 | $71.92 | $1.14 | 7,890,883.0 | +0.75% |
| 2025-09-10 | $72.63 | $71.74 | $0.89 | 5,766,753.0 | +0.40% |
| 2025-09-09 | $72.20 | $71.29 | $0.91 | 5,424,956.0 | +0.38% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $82.54 | $79.22 | $3.32 | 26,748,115.0 | +1.51% |
| 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% |
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% |
0.20%
0.29%
자본화:
|
볼륨(24시간):