Cotización de los valores en bolsa

XCEL ENERGY

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

68,000 $

MÁXIMO

68,720 $

MÁXIMO (52 SEMANAS)

76,63 $

VAR. 2022(%)

1,43 %

VOL. DIARIO (TIT.)

2.200.680

ÚLT. SESIÓN

67,700 $

MÍNIMO

67,780 $

MÍNIMO (52 SEMANAS)

61,16 $

VAR. 12 MESES(%)

2,13 %

EFECTIVO

150.561.347$

15 últimas sesiones

01/07/2022
- Cierre
- 72,630
- Var. (%)
- 2,657%
05/07/2022
- Cierre
- 69,890
- Var. (%)
- -3,773%
06/07/2022
- Cierre
- 71,010
- Var. (%)
- 1,603%
07/07/2022
- Cierre
- 69,580
- Var. (%)
- -2,014%
08/07/2022
- Cierre
- 69,600
- Var. (%)
- 0,029%
11/07/2022
- Cierre
- 69,890
- Var. (%)
- 0,417%
12/07/2022
- Cierre
- 69,500
- Var. (%)
- -0,558%
13/07/2022
- Cierre
- 69,200
- Var. (%)
- -0,432%
14/07/2022
- Cierre
- 69,310
- Var. (%)
- 0,159%
15/07/2022
- Cierre
- 69,960
- Var. (%)
- 0,938%
18/07/2022
- Cierre
- 68,550
- Var. (%)
- -2,015%
19/07/2022
- Cierre
- 68,860
- Var. (%)
- 0,452%
20/07/2022
- Cierre
- 67,600
- Var. (%)
- -1,830%
21/07/2022
- Cierre
- 67,700
- Var. (%)
- 0,148%
22/07/2022
- Cierre
- 68,670
- Var. (%)
- 1,433%

-0.19%

Rango de precios (12 M.)
Máximo
76,36

Mínimo
63,57

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	76,36
Mínimo 2022	63,57
Máximo 12 meses	76,63
Míximo 12 meses	61,16
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	3.401.422
Media títulos 12m	3.202.613
Efectivo 3m	242.900.286
Efectivo 12m	218.995.195

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)	-
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
22/07/2022	68,670	0,970	1,433%	68,000	68,720	67,780	2.200.680
21/07/2022	67,700	0,100	0,148%	67,500	67,815	66,970	3.961.289
20/07/2022	67,600	-1,260	-1,830%	68,860	68,960	67,460	4.361.956
19/07/2022	68,860	0,310	0,452%	69,200	69,350	68,320	4.459.423
18/07/2022	68,550	-1,410	-2,015%	69,690	69,860	68,470	3.036.352
15/07/2022	69,960	0,650	0,938%	69,550	70,040	68,760	2.511.402
14/07/2022	69,310	0,110	0,159%	68,220	69,410	68,000	1.410.633
13/07/2022	69,200	-0,300	-0,432%	68,850	69,940	68,800	1.646.384
12/07/2022	69,500	-0,390	-0,558%	70,060	70,620	69,225	1.937.094
11/07/2022	69,890	0,290	0,417%	69,570	70,330	68,940	2.167.992
08/07/2022	69,600	0,020	0,029%	69,590	69,890	69,060	2.231.853
07/07/2022	69,580	-1,430	-2,014%	71,250	71,670	69,220	6.138.694
06/07/2022	71,010	1,120	1,603%	70,230	71,660	69,560	3.095.630
05/07/2022	69,890	-2,740	-3,773%	72,600	72,720	69,060	3.667.386
01/07/2022	72,630	1,880	2,657%	70,790	72,670	70,450	3.640.912
30/06/2022	70,750	0,540	0,769%	69,470	71,390	69,470	2.486.409
29/06/2022	70,210	0,220	0,314%	70,130	70,470	69,770	2.945.589
28/06/2022	69,990	0,660	0,952%	69,470	70,410	69,270	4.182.088
27/06/2022	69,330	0,770	1,123%	68,560	69,435	68,050	2.957.835
24/06/2022	68,560	1,280	1,902%	67,470	68,710	67,320	3.928.066
23/06/2022	67,280	1,500	2,280%	65,910	67,440	65,910	4.000.278
22/06/2022	65,780	1,020	1,575%	64,440	66,105	64,405	3.415.992
21/06/2022	64,760	0,850	1,330%	63,980	64,990	63,700	3.145.879
17/06/2022	63,910	-1,040	-1,601%	65,200	65,530	63,570	6.773.808
16/06/2022	64,950	-0,900	-1,367%	64,930	65,350	64,125	4.726.791
15/06/2022	65,850	-0,030	-0,046%	66,470	66,770	65,070	3.116.742
14/06/2022	65,880	-2,510	-3,670%	68,150	68,155	65,221	2.901.141
13/06/2022	68,390	-2,620	-3,690%	70,600	70,660	68,030	3.277.064
10/06/2022	71,010	-0,270	-0,379%	70,620	71,575	70,270	3.558.003
09/06/2022	71,280	-1,890	-2,583%	72,940	73,880	71,240	2.730.058
08/06/2022	73,170	-2,410	-3,189%	75,330	75,340	72,660	5.320.337
07/06/2022	75,580	0,870	1,165%	74,690	75,680	74,320	2.173.936
06/06/2022	74,710	-0,170	-0,227%	75,130	75,270	74,330	2.353.571
03/06/2022	74,880	-0,600	-0,795%	75,380	75,640	74,720	2.254.639
02/06/2022	75,480	0,360	0,479%	75,500	75,650	73,590	2.632.384
01/06/2022	75,120	-0,230	-0,305%	75,520	75,555	74,510	2.313.265
31/05/2022	75,350	-0,990	-1,297%	75,760	75,885	74,800	2.991.067
27/05/2022	76,340	1,380	1,841%	74,780	76,355	74,310	2.981.347
26/05/2022	74,960	-0,740	-0,978%	75,790	76,010	74,880	4.487.764
25/05/2022	75,700	-0,560	-0,734%	76,380	76,630	75,370	2.842.360
24/05/2022	76,260	1,390	1,857%	75,000	76,400	73,435	2.675.455
23/05/2022	74,870	0,650	0,876%	75,270	75,270	73,960	2.719.930
20/05/2022	74,220	-0,790	-1,053%	75,040	75,147	73,620	4.569.675
19/05/2022	75,010	0,120	0,160%	74,800	75,470	73,840	2.950.784
18/05/2022	74,890	-0,410	-0,544%	75,480	75,710	74,650	3.151.900
17/05/2022	75,300	0,470	0,628%	75,020	75,460	73,595	2.463.397
16/05/2022	74,830	0,340	0,456%	74,360	75,185	74,050	2.677.846
13/05/2022	74,490	0,940	1,278%	73,550	74,700	73,080	2.686.596
12/05/2022	73,550	-0,420	-0,568%	73,960	74,300	72,390	2.688.416
11/05/2022	73,970	0,480	0,653%	73,180	75,090	73,080	4.348.537
10/05/2022	73,490	-0,160	-0,217%	73,490	74,790	72,600	4.277.004
09/05/2022	73,650	0,570	0,780%	72,840	74,290	72,590	4.029.265
06/05/2022	73,080	0,285	0,392%	72,720	73,290	72,270	2.593.303
05/05/2022	72,795	-0,605	-0,824%	73,070	73,620	72,190	3.383.821
04/05/2022	73,400	1,270	1,761%	71,940	73,650	71,840	4.131.255
03/05/2022	72,130	-0,540	-0,743%	73,260	73,610	71,820	4.940.280
02/05/2022	72,670	-0,590	-0,805%	73,500	74,120	71,900	4.388.643
29/04/2022	73,260	-1,620	-2,163%	73,260	74,870	73,030	5.574.358
28/04/2022	74,880	1,900	2,603%	75,540	75,610	73,060	5.262.911
27/04/2022	72,980	-0,400	-0,545%	73,450	74,260	72,630	2.397.095
26/04/2022	73,380	-0,320	-0,434%	73,590	74,660	73,350	3.637.269
25/04/2022	73,700	-0,600	-0,808%	73,700	74,915	72,390	4.376.346
22/04/2022	74,300	-1,000	-1,328%	75,230	75,240	74,220	2.368.544
21/04/2022	75,300	-0,050	-0,066%	75,220	76,050	75,000	3.247.280
20/04/2022	75,350	0,510	0,681%	75,420	75,780	75,110	3.310.939
19/04/2022	74,840	0,640	0,863%	74,250	75,180	74,180	3.250.116
18/04/2022	74,200	-0,140	-0,188%	74,590	74,800	73,880	2.180.897
14/04/2022	74,340	-0,030	-0,040%	74,410	74,830	74,180	2.006.247
13/04/2022	74,370	-0,360	-0,482%	75,010	75,100	74,000	2.274.727
12/04/2022	74,730	0,370	0,498%	74,230	75,210	73,680	2.870.628
11/04/2022	74,360	-0,460	-0,615%	74,890	75,520	74,170	2.750.693
08/04/2022	74,820	0,250	0,335%	74,750	75,410	74,400	1.770.657
07/04/2022	74,570	-0,410	-0,547%	74,740	75,000	73,910	3.228.689
06/04/2022	74,980	1,910	2,614%	74,980	75,155	73,050	2.896.707
05/04/2022	73,070	0,370	0,509%	72,850	74,040	72,790	2.963.825
04/04/2022	72,700	-0,050	-0,069%	72,200	72,890	71,460	2.082.316
01/04/2022	72,750	0,580	0,804%	72,220	72,820	71,440	2.590.069
31/03/2022	72,170	-0,150	-0,207%	72,350	72,750	72,100	3.029.463
30/03/2022	72,320	0,490	0,682%	71,850	72,340	71,490	1.581.606
29/03/2022	71,830	0,590	0,828%	71,240	71,850	70,890	2.525.612
28/03/2022	71,240	0,540	0,764%	70,830	71,270	70,110	1.682.428
25/03/2022	70,700	0,820	1,173%	70,060	70,840	69,860	1.698.911
24/03/2022	69,880	0,580	0,837%	69,450	70,150	69,100	2.256.671
23/03/2022	69,300	0,090	0,130%	69,220	69,770	68,600	2.510.391
22/03/2022	69,210	-0,110	-0,159%	69,710	69,710	68,850	2.362.642
21/03/2022	69,320	0,530	0,770%	68,690	69,940	68,670	2.558.885
18/03/2022	68,790	-0,900	-1,291%	69,700	69,700	68,310	4.064.687
17/03/2022	69,690	0,440	0,635%	69,160	70,140	68,980	3.295.721
16/03/2022	69,250	-0,980	-1,395%	69,940	70,000	67,980	3.805.860
15/03/2022	70,230	0,720	1,036%	70,230	70,400	69,320	4.409.074
14/03/2022	69,510	-0,860	-1,222%	70,240	70,860	69,255	2.392.587
11/03/2022	70,370	0,210	0,299%	70,950	70,960	69,990	3.028.025
10/03/2022	70,160	0,320	0,458%	69,330	70,390	69,250	1.942.071
09/03/2022	69,840	-0,350	-0,499%	70,490	70,650	69,210	2.866.714
08/03/2022	70,190	-1,360	-1,901%	71,830	72,560	70,140	2.881.632
07/03/2022	71,550	0,290	0,407%	71,140	71,780	70,340	3.826.075
04/03/2022	71,260	2,130	3,081%	68,950	71,315	68,640	3.486.641
03/03/2022	69,130	1,580	2,339%	67,860	69,280	67,570	2.805.735
02/03/2022	67,550	1,040	1,564%	66,540	67,875	66,465	2.903.514
01/03/2022	66,510	-0,820	-1,218%	67,090	67,950	66,075	4.581.757

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
ACTIVISION I	79,230	-0,33	79,530	78,885	2.977.617	235.668.907	-	22:00:00
ADOBE SYSTEM	401,900	-1,71	414,620	398,631	2.413.224	972.351.267	-	22:00:00
ADVANCED MIC	88,100	-3,28	90,690	87,040	76.989.702	6.806.717.011	-	22:00:00
AIRBNB INC	103,970	-3,86	110,100	102,930	4.243.932	446.338.394	-	22:00:00
ALIGN TECH	265,880	-6,46	281,225	262,000	1.256.864	337.276.687	-	22:00:00
ALPHABET A	107,900	-5,63	112,340	106,500	48.901.184	5.324.013.826	-	22:00:00
ALPHABET C	108,360	-5,81	113,180	107,600	44.455.304	4.866.018.729	-	22:00:01
AMAZON.COM	122,420	-1,77	125,500	121,350	51.463.797	6.337.697.302	-	22:00:00
AMERICAN ELE	94,350	1,68	94,360	93,190	1.870.098	175.825.461	-	22:00:00
AMGEN INC	245,950	0,07	249,130	245,220	1.843.592	454.258.257	-	22:00:00
ANALOG DEVIC	163,270	-1,16	165,660	162,310	2.945.009	480.616.728	-	22:00:00
ANSYS INC	260,170	0,00	265,073	258,000	448.448	116.641.828	-	22:00:01
APPLE INC	154,090	-0,81	156,280	153,410	66.675.408	1.030.953.364	-	22:00:00
APPLI.MATLS.	101,670	-2,09	103,960	100,940	5.100.412	520.411.589	-	22:00:00
ASML HOLDING	534,260	-1,48	546,850	529,230	1.459.886	784.271.426	-	22:00:00
ASTRAZENECA	65,250	-0,17	65,740	65,000	3.625.857	236.830.205	-	22:00:00
ATLASSIAN CO	202,270	-5,56	220,130	200,635	1.987.387	408.675.294	-	22:00:00
AUTODESK INC	195,950	-1,58	203,550	194,480	1.457.698	286.501.006	-	22:00:01
AUTOMAT.DATA	220,340	1,03	222,370	218,770	1.647.895	363.266.165	-	22:00:00
BAIDU	140,010	-3,15	144,160	139,300	1.790.823	252.182.894	-	22:00:00
BIOGEN INC.	206,250	-3,65	215,310	205,290	842.311	175.219.813	-	22:00:00
BOOKING HOLD	1.809,880	-1,07	1.857,590	1.797,040	308.458	560.864.911	-	22:00:00
BROADCOM COR	512,520	-1,00	519,790	506,680	1.786.670	914.633.984	-	22:00:00
CADENCE DESI	167,710	-0,62	171,110	167,230	1.804.304	303.368.402	-	22:00:00
CHARTER COMM	485,700	-1,43	493,280	480,550	1.204.769	585.077.269	-	22:00:01
CINTAS CORP	396,730	-0,82	402,990	394,280	286.105	113.675.456	-	22:00:00
CISCO SYSTEM	44,460	-0,27	44,920	44,250	14.854.639	661.415.019	-	22:00:00
COGNIZANT	69,100	0,17	69,580	68,710	3.616.743	249.898.676	-	22:00:01
COMCAST CL A	42,600	0,78	42,910	42,220	24.098.567	1.025.109.320	-	22:00:00
Constellatio	54,000	-0,30	55,600	53,420	1.503.093	81.674.004	-	22:00:00
COPART INC	121,970	-1,41	125,040	121,220	795.749	97.342.941	-	22:00:00
COSTCO WHOLE	529,720	0,05	537,110	526,070	1.800.760	956.151.499	-	22:00:00
CROWDSTRIKE	183,530	-2,89	193,920	181,000	2.801.625	519.908.988	-	22:00:01
CSX CORPORAT	30,890	-0,32	31,630	30,810	21.023.680	655.191.398	-	22:00:00
DATADOG INC	93,790	-7,35	106,210	93,570	4.743.196	460.023.900	-	22:00:00
DEXCOM INC	83,780	-0,25	86,060	82,550	2.089.930	175.264.285	-	22:00:00
DOCUSIGN INC	64,450	-4,49	68,950	63,400	3.170.377	207.060.492	-	22:00:00
DOLLAR TREE	172,010	0,19	175,680	170,485	1.798.751	311.118.112	-	22:00:00
EBAY INC.	46,680	0,06	47,370	46,360	4.908.423	229.057.706	-	22:00:00
ELECTRO.ARTS	130,160	-0,04	132,020	129,770	1.486.222	194.234.812	-	22:00:00
EXELON CORP	44,020	1,76	44,095	43,471	4.120.817	180.663.430	-	22:00:01
FASTENAL CO.	48,460	-0,62	49,290	48,160	2.592.743	125.988.212	-	22:00:00
FISERV INC	99,870	0,70	100,820	98,930	3.056.545	305.350.696	-	22:00:00
FORTINET	61,230	-1,02	63,400	60,910	2.397.553	147.669.314	-	22:00:01
GILEAD SCIEN	60,800	-0,34	61,795	60,580	4.588.809	279.759.650	-	22:00:01
Honeywell In	181,470	0,80	182,890	180,200	2.327.308	422.224.321	-	22:00:00
IDEXX LAB	393,510	-1,22	408,595	389,621	576.044	229.601.125	-	22:00:01
ILLUMINA INC	201,690	-2,57	211,580	200,500	885.139	179.791.864	-	22:00:00
INTEL CORP	39,200	-3,47	40,510	38,940	41.349.785	1.630.587.621	-	22:00:00
INTUIT INC	434,740	0,01	446,000	429,165	1.590.349	689.842.768	-	22:00:00
INTUITIVE S.	211,850	-5,74	217,490	203,310	6.588.323	1.392.543.145	-	22:00:00
JD.COM, INC.	61,580	-3,80	63,440	61,450	4.241.179	263.885.436	-	22:00:00
KEURIG DR PE	36,430	0,41	36,600	36,180	5.940.475	216.228.046	-	22:00:00
KLA-TENCOR	354,020	-1,81	360,470	351,770	1.468.308	521.161.084	-	22:00:00
KRAFT HEINZ	38,320	0,97	38,580	37,970	5.586.007	213.829.953	-	22:00:00
LAM RESEARCH	463,990	-2,55	477,740	461,000	1.326.509	619.353.643	-	22:00:00
LUCID GROUP	19,680	-8,38	21,450	19,540	14.026.806	283.538.143	-	22:00:00
LULULEMON AT	304,500	-0,93	312,250	301,950	808.754	246.764.353	-	22:00:00
MARRIOTT INT	150,910	-0,06	154,740	150,290	2.259.718	342.594.528	-	22:00:00
Marvell Tech	52,020	-4,67	54,570	51,350	10.205.541	536.430.242	-	22:00:01
MATCH GROUP	72,210	-3,31	75,360	71,590	1.696.550	122.997.862	-	22:00:00
MERCADOLIBRE	763,920	-3,20	802,420	752,960	514.343	394.789.606	-	22:00:00
Meta Platfor	169,270	-7,59	175,599	168,410	42.583.916	7.283.318.352	-	22:00:01
MICROCHIP	64,720	-2,24	66,430	64,310	4.084.889	264.899.586	-	22:00:01
MICRON TECH.	61,290	-3,69	62,920	61,010	22.201.715	1.368.781.540	-	22:00:00
MICROSOFT	260,360	-1,69	265,330	259,070	21.881.290	5.719.556.089	-	22:00:01
MODERNA INC	163,520	-3,18	171,105	161,435	2.925.006	481.641.931	-	22:00:00
MONDELEZ INT	61,990	1,04	62,030	61,535	4.779.711	295.646.070	-	22:00:00
MONSTER BEVE	95,070	-0,73	96,100	94,160	1.955.577	185.626.030	-	22:00:00
NETEASE	95,050	-4,94	98,320	94,290	1.661.621	159.150.589	-	22:00:00
NETFLIX INC.	220,440	-1,54	229,350	218,440	17.805.452	3.956.507.172	-	22:00:00
NVIDIA CORP.	173,190	-4,05	179,670	171,365	53.667.088	9.346.569.809	-	22:00:00
NXP SEMICON.	175,140	-2,67	180,000	172,700	2.413.853	422.373.224	-	22:00:00
O'REILLY AUT	688,200	0,34	695,310	686,690	338.440	233.463.786	-	22:00:00
OKTA, INC.	101,950	-2,35	107,860	99,910	1.611.216	165.134.166	-	22:00:00
OLD DOMINION	278,960	-1,14	284,090	277,525	885.100	248.153.622	-	22:00:00
PACCAR INC.	84,730	0,27	85,200	84,230	1.225.553	103.810.605	-	22:00:00
PALO ALTO NT	511,170	-0,62	524,010	507,345	812.913	417.088.153	-	22:00:00
PAYCHEX INC	122,440	0,32	124,115	121,630	1.483.087	181.724.990	-	22:00:00
PAYPAL HOLDI	81,050	-2,05	84,510	80,350	12.379.715	1.009.969.426	-	22:00:00
PEPSICO, INC	169,610	0,65	170,570	168,490	3.757.926	636.828.749	-	22:00:00
PINDUODUO IN	54,380	-2,54	55,670	53,660	5.378.442	293.351.349	-	22:00:00
QUALCOMM INC	153,700	-1,39	156,660	152,350	7.200.136	1.108.816.653	-	22:00:00
REGENERON PH	586,110	-1,07	602,700	580,790	429.984	252.615.052	-	22:00:01
ROSS STORES	83,240	-0,44	84,950	82,470	1.680.173	140.305.943	-	22:00:00
SEAGEN INC	171,620	-0,89	176,000	170,460	598.439	102.901.124	-	22:00:00
SIRIUS XM HL	6,460	-0,92	6,590	6,430	15.165.247	98.484.577	-	22:00:00
SKYWORKS	106,070	-1,92	108,350	104,970	1.325.232	140.614.777	-	22:00:00
SPLUNK INC	105,230	-1,88	110,960	104,720	1.719.343	182.964.527	-	22:00:00
STARBUCKS	83,590	0,06	84,430	82,840	6.283.617	524.354.251	-	22:00:00
SYNOPSYS INC	338,040	-0,18	343,170	335,670	813.413	274.570.871	-	22:00:00
T-MOBILE US,	132,480	-0,53	135,020	131,190	5.319.505	706.094.601	-	22:00:00
TESLA MOTORS	816,730	0,20	842,360	812,140	34.490.949	2.847.707.602	-	22:00:00
TEXAS INSTRS	163,900	-1,59	167,710	162,865	5.269.888	865.593.481	-	22:00:00
VERISIGN INC	185,300	-0,78	188,620	183,940	611.707	113.497.013	-	22:00:00
VERISK ANALY	184,780	0,04	186,670	183,170	664.160	122.569.782	-	22:00:00
VERTEX PHARM	280,290	-1,00	288,140	278,730	1.197.278	337.195.049	-	22:00:00
WALGREENS B.	38,660	0,52	39,220	38,380	4.429.452	171.348.837	-	22:00:00
WORKDAY, INC	148,000	-1,19	152,330	145,930	1.500.868	221.984.688	-	22:00:01
XCEL ENERGY	68,670	1,43	68,720	67,780	2.200.680	150.561.347	-	22:00:00
ZOOM VIDEO C	106,550	-3,88	112,950	105,690	2.656.806	285.787.561	-	22:00:01
ZSCALER, INC	159,930	-2,86	168,500	158,540	1.057.909	170.594.320	-	22:00:00