기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Xcel Energy Inc | XEL | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
53.91 | 53.39 | 54.15 | 53.78 |
XEL Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 55.34 | 55.69 | 52.85 | 54.19 | 5,667,030 | -1.56 | -2.82% |
1개월 | 54.74 | 55.69 | 52.1723 | 54.05 | 4,377,532 | -0.96 | -1.75% |
3개월 | 58.23 | 60.17 | 46.79 | 53.08 | 5,904,444 | -4.45 | -7.64% |
6개월 | 60.51 | 64.245 | 46.79 | 56.55 | 5,001,198 | -6.73 | -11.12% |
1년 | 69.95 | 70.105 | 46.79 | 58.48 | 4,483,914 | -16.17 | -23.12% |
3년 | 71.30 | 77.66 | 46.79 | 64.22 | 3,517,423 | -17.52 | -24.57% |
5년 | 55.87 | 77.66 | 46.58 | 64.19 | 3,313,723 | -2.09 | -3.74% |
XEL 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 53.78 | 0.05 | 0.09% | 53.26 | 54.20 | 52.85 | 4,589,569 |
01 5월(5) 2024 | 53.73 | -0.75 | -1.38% | 53.95 | 54.24 | 53.57 | 6,805,635 |
30 4월(4) 2024 | 54.48 | 0.52 | 0.96% | 54.27 | 54.84 | 54.19 | 3,884,600 |
27 4월(4) 2024 | 53.96 | -1.05 | -1.91% | 54.58 | 54.68 | 53.71 | 6,451,711 |
26 4월(4) 2024 | 55.01 | -0.32 | -0.58% | 55.65 | 55.69 | 54.35 | 6,717,605 |
25 4월(4) 2024 | 55.33 | 0.06 | 0.11% | 54.31 | 55.6375 | 54.15 | 4,613,882 |
24 4월(4) 2024 | 55.27 | 0.31 | 0.56% | 54.68 | 55.49 | 54.68 | 4,431,510 |
23 4월(4) 2024 | 54.96 | 0.24 | 0.44% | 54.82 | 55.205 | 54.47 | 3,996,069 |
20 4월(4) 2024 | 54.72 | 0.96 | 1.79% | 53.77 | 55.00 | 53.77 | 4,477,716 |
19 4월(4) 2024 | 53.76 | 0.57 | 1.07% | 53.66 | 53.97 | 53.10 | 3,086,995 |
18 4월(4) 2024 | 53.19 | 0.66 | 1.26% | 53.01 | 53.355 | 52.44 | 3,926,394 |
17 4월(4) 2024 | 52.53 | -0.64 | -1.20% | 53.04 | 53.09 | 52.1723 | 3,849,836 |
16 4월(4) 2024 | 53.17 | 0.00 | 0.00% | 53.33 | 53.665 | 52.825 | 3,826,485 |
13 4월(4) 2024 | 53.17 | -0.32 | -0.60% | 53.73 | 53.90 | 52.84 | 3,010,394 |
12 4월(4) 2024 | 53.49 | -0.26 | -0.48% | 54.09 | 54.20 | 53.1701 | 2,630,991 |
11 4월(4) 2024 | 53.75 | -0.62 | -1.14% | 53.39 | 53.89 | 52.87 | 3,263,923 |
10 4월(4) 2024 | 54.37 | 0.29 | 0.54% | 54.45 | 54.575 | 54.04 | 2,328,871 |
09 4월(4) 2024 | 54.08 | 0.55 | 1.03% | 53.64 | 54.16 | 53.565 | 4,473,443 |
06 4월(4) 2024 | 53.53 | -0.24 | -0.45% | 53.53 | 53.77 | 52.955 | 4,483,930 |
05 4월(4) 2024 | 53.77 | -0.32 | -0.59% | 54.74 | 54.96 | 53.445 | 7,021,917 |
04 4월(4) 2024 | 54.09 | 0.01 | 0.02% | 53.85 | 54.115 | 53.28 | 4,122,632 |
03 4월(4) 2024 | 54.08 | 0.80 | 1.50% | 53.28 | 54.17 | 53.14 | 4,560,968 |