Xcel Energy Inc【XEL】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Xcel Energy Inc (XEL)

63.84

-0.05

(-0.08%)

마감 16 9월 5:00AM

63.84

0.02

(0.03%)

시간외 거래: 5:11AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.69	7.92899408284	59.15	64.43	59.04	3209016	62.06843558	CS
4	10.06	18.7058386017	53.78	64.43	51.97	3082105	58.21307016	CS
12	11.78	22.6277372263	52.06	64.43	50.7592	3701315	55.54754423	CS
26	6.56	11.4525139665	57.28	64.43	46.79	4315801	56.90682395	CS
52	-4.37	-6.40668523677	68.21	77.66	46.79	3619614	63.02176477	CS
156	0.94	1.49443561208	62.9	77.66	46.58	3339251	63.90681337	CS
260	0	0	0	64.43	0	0	0	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1726266900	63.84	-0.05	-0.08	63.19	63.99	63.041	2831353
1726180500	63.89	0.04	0.06	64.23	64.4	63.45	4764462
1726094100	63.85	0.01	0.02	63.61	63.955	63.08	4352787
1726007700	63.84	0.35	0.55	63.8992	64.019999	63.55	4850961
1725921300	63.49	0.58	0.92	62.85	63.62	62.75	2687849
1725662100	62.91	-0.55	-0.87	63.6	63.75	62.845	4700759
1725575700	63.46	0.3	0.47	63.74	63.74	63.09	2905403
1725489300	63.16	0.64	1.02	62.85	63.35	62.64	4032573
1725402900	62.52	1.29	2.11	61.33	62.87	61.175	3348655
1725057300	61.23	-0.16	-0.26	61.37	61.64	60.85	2858332
1724970900	61.39	0.71	1.17	60.84	61.51	60.66	2933132
1724884500	60.68	-0.21	-0.34	61.12	61.24	60.6013	1544452
1724798100	60.89	-0.57	-0.93	61.54	61.66	60.53	2645637
1724711700	61.46	1.34	2.23	60.79	61.705	60.625	3678662
1724452500	60.12	0.2	0.33	60.17	60.57	59.91	2067117
1724366100	59.92	-0.04	-0.07	59.92	60.04	59.63	1581153
1724279700	59.96	-0.03	-0.05	59.95	60.26	59.605	1574042
1724193300	59.99	-0.16	-0.27	60	60.49	59.7546	2668918
1724106900	60.15	0.17	0.28	59.99	60.39	59.99	2266127
1723847700	59.98	1.08	1.83	59.32	60.2	59.04	4914430
1723761300	58.9	-0.06	-0.10	58.69	59.2	58.395	2483480
1723674900	58.96	-0.7	-1.17	59.31	59.61	58.65	5190766
1723588500	59.66	1.64	2.83	58.64	59.73	58.31	4244727
1723502100	58.02	0.06	0.10	57.86	58.21	57.43	1792064
1723242900	57.96	-0.19	-0.33	58.44	58.44	57.2434	1795168
1723156500	58.15	-0.21	-0.36	57.96	58.84	57.63	3025003
1723070100	58.36	0.5	0.86	57.81	59.1	57.73	2769679
1722983700	57.86	-0.13	-0.22	57.9	58.76	57.84	3064009
1722897300	57.99	-1.76	-2.95	61.12	61.5	57.87	4148509
1722638100	59.75	0.64	1.08	61.22	61.57	58.93	3575313
1722551700	59.11	0.83	1.42	57.61	59.16	56.69	4541070
1722465300	58.28	-0.35	-0.60	58.47	58.67	57.88	6198269
1722378900	58.63	0.94	1.63	57.52	58.73	57.51	2497109
1722292500	57.69	0.33	0.58	57.59	57.97	57.22	1995648
1722033300	57.36	0.49	0.86	57.3	57.67	57.1	3434870
1721946900	56.87	0.51	0.90	57.12	58.43	56.42	4902443
1721860500	56.36	1.22	2.21	55.67	56.4	55.363	2899676
1721774100	55.14	-0.59	-1.06	55.64	55.72	55.021	2164873
1721687700	55.73	-0.21	-0.38	56.19	56.39	55.71	1630581
1721428500	55.94	0.16	0.29	55.8	55.99	55.03	3019697
1721342100	55.78	0.47	0.84	55	56.11	54.97	3023707
1721255700	55.315	1.39	2.57	54.57	55.82	54.54	3188422
1721169300	53.93	0.7	1.32	53.57	53.955	53.37	2377723
1721082900	53.23	-1.05	-1.93	53.67	53.73	52.97	2219605
1720823700	54.28	0.2	0.37	54.26	54.775	53.76	2353816
1720737300	54.08	1.49	2.83	52.8	54.57	52.66	3506818
1720650900	52.59	0.12	0.23	52.55	52.73	52.09	2129100
1720564500	52.47	0.36	0.69	52.17	52.63	51.97	2240524
1720478100	52.11	-0.58	-1.10	52.49	52.7	52.025	2244957
1720218900	52.69	-0.06	-0.11	52.76	53.05	52.34	1653017
1720040640	52.75	-0.45	-0.85	53.07	53.39	52.705	1178346
1719959700	53.2	0.77	1.47	52.67	53.28	52.48	2660976
1719873300	52.43	-0.98	-1.83	53.51	53.79	52.3	2158401
1719614100	53.41	-0.44	-0.82	53.87	53.93	53.04	3726729
1719527700	53.85	0.06	0.11	53.84	54.145	53.46	2470805
1719441300	53.79	0.05	0.09	53.56	53.865	53.12	2662912
1719354900	53.74	-0.24	-0.44	53.88	53.95	53.36	2312057
1719268500	53.98	0.61	1.14	53.61	54.33	53.32	2705291
1719009300	53.37	-0.16	-0.30	53.78	54.15	53.2	6902526
1718922900	53.53	0.41	0.77	53	53.6	52.87	3028148
1718750100	53.12	-0.12	-0.23	53.04	53.37	52.68	4268732
1718663700	53.24	-0.53	-0.99	53.34	53.73	53.1	2255932

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관