Stockscreener 앱 받기
75.73
1.88%
-1.45
시간 외 거래:
75.73
Xcel Energy Inc 주식 (XEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-08 | $77.15 | $75.23 | $1.92 | 3,192,387.0 | -1.88% |
| 2025-12-05 | $77.94 | $76.98 | $0.965 | 3,562,859.0 | -0.45% |
| 2025-12-04 | $78.39 | $77.32 | $1.07 | 3,270,520.0 | -1.10% |
| 2025-12-03 | $79.33 | $77.63 | $1.70 | 3,580,854.0 | -0.82% |
| 2025-12-02 | $80.00 | $78.67 | $1.33 | 4,616,226.0 | -0.87% |
| 2025-12-01 | $81.85 | $79.67 | $2.17 | 3,781,164.0 | -2.90% |
| 2025-11-28 | $82.17 | $81.38 | $0.795 | 1,364,250.0 | +1.06% |
| 2025-11-26 | $81.37 | $80.66 | $0.71 | 2,850,623.0 | +1.07% |
| 2025-11-25 | $81.15 | $79.85 | $1.30 | 4,977,685.0 | +0.16% |
| 2025-11-24 | $80.49 | $79.03 | $1.46 | 6,305,243.0 | +0.74% |
| 2025-11-21 | $80.26 | $79.21 | $1.05 | 3,823,767.0 | +0.23% |
| 2025-11-20 | $80.25 | $79.23 | $1.02 | 5,637,600.0 | -0.23% |
| 2025-11-19 | $81.15 | $79.48 | $1.67 | 2,844,355.0 | -1.64% |
| 2025-11-18 | $82.28 | $80.95 | $1.33 | 3,752,800.0 | -0.38% |
| 2025-11-17 | $81.68 | $80.50 | $1.18 | 3,900,967.0 | +0.91% |
| 2025-11-14 | $81.00 | $79.64 | $1.36 | 4,233,030.0 | +0.55% |
| 2025-11-13 | $81.17 | $80.09 | $1.08 | 5,170,759.0 | -0.72% |
| 2025-11-12 | $81.24 | $80.28 | $0.965 | 3,536,473.0 | -0.54% |
| 2025-11-11 | $81.32 | $80.41 | $0.91 | 4,505,753.0 | +0.95% |
| 2025-11-10 | $81.17 | $79.98 | $1.19 | 5,353,709.0 | -0.63% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $81.85 | $75.23 | $6.62 | 25,196,397.0 | -7.77% |
| 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% |
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% |
1.10%
자본화:
|
볼륨(24시간):