Xcel Energy Inc【XEL】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Xcel Energy Inc (XEL)

69.75

1.08

(1.58%)

마감 15 3월 5:00AM

69.74

-0.01

(-0.01%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.96	2.89128189999	67.79	69.89	67.55	3490473	68.75468083	CS
4	1.2106	1.76628333484	68.5394	72.7	67.25	3931829	69.66616829	CS
12	3.28	4.93455694298	66.47	72.7	62.58	3608026	67.79505369	CS
26	5.44	8.45902658995	64.31	73.375	62.14	3645023	66.99653106	CS
52	18.97	37.3572272548	50.78	73.375	50.7592	3652277	61.18361729	CS
156	-0.37	-0.527666856817	70.12	77.66	46.79	3634093	63.15616957	CS
260	8.89	14.6072954321	60.86	77.66	46.58	3365639	64.16210431	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741991700	69.75	1.08	1.58	68.1	69.9	67.88	4170825
1741905300	68.665	-0.19	-0.27	69.27	69.76	68.15	2408125
1741818900	68.85	0.12	0.17	68.36	69.7	68.17	3172843
1741732500	68.73	-0.62	-0.89	68.155	69.64	68.155	3281521
1741646100	69.35	1.35	1.99	68.045	69.89	68.22	4797878
1741390500	68	0.34	0.50	67.79	68.61	67.55	3791998
1741304100	67.66	-1.07	-1.56	68.46	68.56	67.25	5173266
1741217700	68.73	-1.3	-1.86	69.55	70.22	68.6	6934586
1741131300	70.03	-1.87	-2.60	72.225	72.7	69.98	4136971
1741044900	71.9	-0.2	-0.28	71.77	72.64	71.36	4967766
1740785700	72.1	1.34	1.89	71.792	72.39	71.1	7020418
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	3889613
1740526500	70.45	-0.33	-0.47	70.73	71.03	70.14	3673144
1740440100	70.78	0.84	1.20	70.55	71.365	69.905	3003081
1740180900	69.94	0.62	0.89	69.35	70.24	69.19	2379422
1740094500	69.32	0.25	0.36	68.94	69.44	68.2	1859248
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	68.34	3100012
1739576100	68.61	0.21	0.31	68.5394	69.5899	68.415	4136026
1739489700	68.4	1	1.48	67.44	68.58	67.26	2433125
1739403300	67.4	0.21	0.31	66.489999	67.49	66.2	2686234
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	2638236
1738971300	66.599999	-0.52	-0.77	67.22	67.89	66.43	3661608
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	2684044
1738625700	67.75	0.55	0.82	67.0881	67.98	66.45	2773512
1738366500	67.2	0.34	0.51	66.75	67.24	66.61	6440944
1738280100	66.86	0.79	1.20	66.73	67.04	66.23	2704342
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	66.84	67.98	66.629999	4048999
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	65.965	66.01	62.58	5368324
1736379300	66.39	0.75	1.14	65.54	66.44	65.05	3672713
1736292900	65.64	0.5	0.77	65.269999	66.519999	65.239999	2959182
1736206500	65.14	-1.55	-2.32	65.745	66.42	64.989999	3604435
1735947300	66.69	-0.17	-0.25	66.83	67.23	66.56	3124328
1735860900	66.86	-0.66	-0.98	67.9	67.9	66.629999	2866674
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	2639859
1735342500	68.14	-0.04	-0.06	67.76	68.65	67.76	1982317
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	2530140
1734737700	67.4	0.75	1.13	66.47	67.82	66.47	11699310
1734651300	66.65	0.25	0.38	66.305	67.59	66.28	4580243
1734564900	66.4	-1.68	-2.47	67.665	68.04	66.34	5858766
1734478500	68.08	0.42	0.62	67.09	68.75	67.019999	6407903
1734392100	67.66	-0.46	-0.68	68.21	68.45	67.63	4608850

GBT Technologies (PK)

OC1F30 - Janeiro 2030

Firstmac Mortgage Fundin...

Euronext S Stellantis 07...

BNP Paribas Issuance

Societe Generale Effekten

Societe Generale Effekten

Vontobel Financial Produ...

Intergral Ad Science

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관