Premium
Xcel Energy Inc (XEL)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.792 | -5.28192556274 | 71.792 | 72.7 | 67.25 | 5646601 | 70.12019179 | CS |
| 4 | 0.78 | 1.16036893782 | 67.22 | 72.7 | 65.87 | 3734520 | 69.41961283 | CS |
| 12 | -0.305 | -0.446526608594 | 68.305 | 72.7 | 62.58 | 3723278 | 67.65459227 | CS |
| 26 | 5.15 | 8.19411296738 | 62.85 | 73.375 | 62.14 | 3661704 | 66.78867413 | CS |
| 52 | 19.03 | 38.8605268532 | 48.97 | 73.375 | 48.69 | 3783360 | 60.51578553 | CS |
| 156 | -3.14 | -4.4138318808 | 71.14 | 77.66 | 46.79 | 3630985 | 63.16131927 | CS |
| 260 | 1.64 | 2.47136829415 | 66.36 | 77.66 | 46.58 | 3381450 | 64.16339212 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 68 | 0.34 | 0.50 | 67.7 | 68.61 | 67.52 | 3846962 |
| 1741304100 | 67.66 | -1.07 | -1.56 | 68.36 | 68.58 | 67.25 | 5262258 |
| 1741217700 | 68.73 | -1.3 | -1.86 | 69.55 | 70.22 | 68.6 | 6974979 |
| 1741131300 | 70.03 | -1.87 | -2.60 | 72.08 | 72.7 | 69.98 | 4211567 |
| 1741044900 | 71.9 | -0.2 | -0.28 | 71.89 | 72.64 | 71.36 | 5015623 |
| 1740785700 | 72.1 | 1.34 | 1.89 | 71.792 | 72.39 | 71.1 | 7083292 |
| 1740699300 | 70.76 | 0.79 | 1.13 | 69.75 | 70.97 | 69.57 | 4553494 |
| 1740612900 | 69.97 | -0.48 | -0.68 | 70.07 | 70.48 | 69.485 | 3907651 |
| 1740526500 | 70.45 | -0.33 | -0.47 | 71 | 71.054 | 70.14 | 3712767 |
| 1740440100 | 70.78 | 0.84 | 1.20 | 70.55 | 71.365 | 69.905 | 3010280 |
| 1740180900 | 69.94 | 0.62 | 0.89 | 69.35 | 70.24 | 69.19 | 2379389 |
| 1740094500 | 69.32 | 0.25 | 0.36 | 68.94 | 69.44 | 68.2 | 1878417 |
| 1740008100 | 69.07 | 0.53 | 0.77 | 68.65 | 69.39 | 68.5 | 2425335 |
| 1739921700 | 68.54 | -0.07 | -0.10 | 68.73 | 69.14 | 68.3 | 3106864 |
| 1739576100 | 68.61 | 0.21 | 0.31 | 68.6 | 69.5899 | 68.415 | 4167844 |
| 1739489700 | 68.4 | 1 | 1.48 | 67.44 | 68.58 | 67.26 | 2433067 |
| 1739403300 | 67.4 | 0.21 | 0.31 | 66.459999 | 67.49 | 66.2 | 2705930 |
| 1739316900 | 67.19 | 0.31 | 0.46 | 66.599999 | 67.23 | 65.989999 | 2284292 |
| 1739230500 | 66.879999 | 0.28 | 0.42 | 66.91 | 67.03 | 65.87 | 2638036 |
| 1738971300 | 66.599999 | -0.52 | -0.77 | 67.41 | 67.89 | 66.43 | 3797702 |
| 1738884900 | 67.12 | -0.83 | -1.22 | 67.01 | 67.73 | 65.995 | 5611554 |
| 1738798500 | 67.95 | 0.63 | 0.94 | 68 | 68.49 | 67.375 | 2939808 |
| 1738712100 | 67.32 | -0.43 | -0.63 | 67.22 | 67.57 | 66.58 | 2715931 |
| 1738625700 | 67.75 | 0.55 | 0.82 | 67.09 | 67.98 | 66.45 | 2916770 |
| 1738366500 | 67.2 | 0.34 | 0.51 | 66.831999 | 67.24 | 66.61 | 6415367 |
| 1738280100 | 66.86 | 0.79 | 1.20 | 66.73 | 67.04 | 66.23 | 2657707 |
| 1738193700 | 66.069999 | -0.36 | -0.54 | 66.3 | 66.815 | 65.97 | 2447364 |
| 1738107300 | 66.43 | -1.56 | -2.29 | 67.86 | 67.86 | 66.18 | 3037260 |
| 1738020900 | 67.99 | 1.38 | 2.07 | 66.629999 | 68.05 | 66.315 | 4125876 |
| 1737761700 | 66.61 | -0.37 | -0.55 | 66.15 | 66.989999 | 65.83 | 3016307 |
| 1737675300 | 66.98 | 0 | 0.00 | 66.98 | 66.98 | 66.98 | 0 |
| 1737588900 | 66.98 | -0.7 | -1.03 | 67.57 | 67.57 | 66.83 | 3686846 |
| 1737502500 | 67.68 | 0.96 | 1.44 | 66.94 | 67.98 | 66.629999 | 4130165 |
| 1737156900 | 66.72 | 0.52 | 0.79 | 66.53 | 66.885 | 65.93 | 3235025 |
| 1737070500 | 66.2 | 1.26 | 1.94 | 64.76 | 66.209999 | 64.76 | 3023121 |
| 1736984100 | 64.94 | 0.86 | 1.34 | 65.01 | 65.535 | 64.745 | 2655607 |
| 1736897700 | 64.08 | 0.46 | 0.72 | 63.43 | 64.29 | 63.21 | 5950343 |
| 1736811300 | 63.62 | 0.25 | 0.39 | 63.82 | 64.14 | 63.13 | 3114549 |
| 1736552100 | 63.37 | -3.02 | -4.55 | 66.04 | 66.04 | 62.58 | 5441062 |
| 1736379300 | 66.39 | 0.75 | 1.14 | 65.56 | 66.44 | 65.05 | 3714538 |
| 1736292900 | 65.64 | 0.5 | 0.77 | 65.14 | 66.519999 | 64.97 | 3017800 |
| 1736206500 | 65.14 | -1.55 | -2.32 | 65.745 | 66.42 | 64.989999 | 3653499 |
| 1735947300 | 66.69 | -0.17 | -0.25 | 67.17 | 67.31 | 66.56 | 3157238 |
| 1735860900 | 66.86 | -0.66 | -0.98 | 67.84 | 68 | 66.629999 | 2891933 |
| 1735688100 | 67.52 | -0.07 | -0.10 | 67.45 | 68.06 | 67.22 | 2143516 |
| 1735601700 | 67.59 | -0.55 | -0.81 | 68.14 | 68.14 | 67.16 | 2642763 |
| 1735342500 | 68.14 | -0.04 | -0.06 | 67.72 | 68.65 | 67.61 | 2014956 |
| 1735256100 | 68.18 | -0.03 | -0.04 | 67.87 | 68.44 | 67.7313 | 1394943 |
| 1735077840 | 68.21 | 0.49 | 0.72 | 67.79 | 68.28 | 67.6 | 943917 |
| 1734996900 | 67.72 | 0.32 | 0.47 | 66.98 | 67.83 | 66.83 | 2535625 |
| 1734737700 | 67.4 | 0.75 | 1.13 | 66.53 | 67.82 | 66.47 | 13060699 |
| 1734651300 | 66.65 | 0.25 | 0.38 | 66.099999 | 67.59 | 66.069999 | 4607958 |
| 1734564900 | 66.4 | -1.68 | -2.47 | 67.64 | 68.04 | 66.34 | 5884895 |
| 1734478500 | 68.08 | 0.42 | 0.62 | 67.5 | 68.75 | 67.019999 | 6456306 |
| 1734392100 | 67.66 | -0.46 | -0.68 | 68.12 | 68.45 | 67.63 | 4645207 |
| 1734132900 | 68.12 | -0.37 | -0.54 | 68.21 | 68.58 | 67.9 | 2247408 |
| 1734046500 | 68.49 | 0.13 | 0.19 | 69.24 | 69.24 | 68.18 | 2574915 |
| 1733960100 | 68.36 | -0.79 | -1.14 | 69.24 | 69.45 | 68.3 | 3012269 |
| 1733873700 | 69.15 | 0.04 | 0.06 | 69.11 | 69.64 | 68.22 | 2587459 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
