71.38
price up icon1.90%   1.33
after-market 시간 외 거래: 71.38
loading

Xcel Energy Inc 주식 (XEL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $71.43 $69.82 $1.61 2,567,298.0 +1.90%
2024-11-20 $70.23 $69.35 $0.885 2,307,862.0 +0.69%
2024-11-19 $70.00 $69.11 $0.89 2,187,112.0 -0.53%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $71.43 $65.27 $6.16 62,750,557.0 +6.84%
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

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

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%
utilities_regulated_electric EXC
$39.31
price up icon 1.50%
utilities_regulated_electric PEG
$92.35
price up icon 2.06%
utilities_regulated_electric D
$58.37
price up icon 0.99%
utilities_regulated_electric AEP
$98.08
price up icon 1.32%
utilities_regulated_electric PCG
$21.23
price up icon 0.62%
자본화:     |  볼륨(24시간):