Stockscreener 앱 받기
74.26
1.50%
1.10
Xcel Energy Inc 주식 (XEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $74.38 | $73.28 | $1.10 | 3,374,075.0 | +1.50% |
| 2025-08-21 | $73.68 | $72.80 | $0.885 | 3,041,595.0 | -0.01% |
| 2025-08-20 | $74.34 | $72.88 | $1.46 | 3,783,747.0 | -0.07% |
| 2025-08-19 | $73.27 | $72.10 | $1.17 | 3,941,683.0 | +1.40% |
| 2025-08-18 | $72.43 | $71.84 | $0.59 | 3,112,764.0 | +0.39% |
| 2025-08-15 | $73.17 | $69.16 | $4.01 | 7,792,077.0 | -0.64% |
| 2025-08-14 | $73.33 | $72.28 | $1.05 | 2,702,917.0 | -0.73% |
| 2025-08-13 | $72.94 | $72.23 | $0.715 | 3,226,522.0 | +0.73% |
| 2025-08-12 | $72.85 | $71.40 | $1.45 | 2,975,437.0 | -0.39% |
| 2025-08-11 | $73.49 | $72.37 | $1.12 | 2,480,815.0 | -0.89% |
| 2025-08-08 | $73.78 | $73.02 | $0.76 | 3,098,136.0 | +0.14% |
| 2025-08-07 | $73.74 | $73.09 | $0.65 | 3,477,102.0 | -0.10% |
| 2025-08-06 | $74.04 | $73.23 | $0.805 | 2,862,932.0 | -0.58% |
| 2025-08-05 | $74.57 | $73.43 | $1.14 | 4,542,345.0 | -0.69% |
| 2025-08-04 | $74.45 | $73.64 | $0.815 | 5,851,869.0 | +1.05% |
| 2025-08-01 | $74.13 | $72.90 | $1.23 | 4,003,656.0 | +0.04% |
| 2025-07-31 | $73.87 | $72.67 | $1.20 | 4,367,171.0 | +1.45% |
| 2025-07-30 | $73.23 | $72.21 | $1.03 | 4,842,710.0 | +0.07% |
| 2025-07-29 | $72.37 | $71.06 | $1.31 | 3,163,714.0 | +1.69% |
| 2025-07-28 | $72.78 | $71.01 | $1.77 | 3,396,404.0 | -2.09% |
| 2025-07-25 | $73.06 | $72.45 | $0.61 | 2,759,846.0 | -0.16% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $74.57 | $69.16 | $5.41 | 63,641,747.0 | +1.12% |
| 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% |
0.72%
자본화:
|
볼륨(24시간):