Cotización de los valores en bolsa

XCEL ENERGY

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 47,530
- Var. (%)
- 0,000%
14/08/2018
- Cierre
- 47,460
- Var. (%)
- -0,147%
15/08/2018
- Cierre
- 47,900
- Var. (%)
- 0,927%
16/08/2018
- Cierre
- 48,170
- Var. (%)
- 0,564%
17/08/2018
- Cierre
- 48,290
- Var. (%)
- 0,249%
20/08/2018
- Cierre
- 48,230
- Var. (%)
- -0,124%
21/08/2018
- Cierre
- 47,920
- Var. (%)
- -0,643%
22/08/2018
- Cierre
- 47,430
- Var. (%)
- -1,023%
23/08/2018
- Cierre
- 47,690
- Var. (%)
- 0,548%
24/08/2018
- Cierre
- 47,950
- Var. (%)
- 0,545%
27/08/2018
- Cierre
- 47,510
- Var. (%)
- -0,918%
28/08/2018
- Cierre
- 47,570
- Var. (%)
- 0,126%
29/08/2018
- Cierre
- 48,040
- Var. (%)
- 0,988%
30/08/2018
- Cierre
- 48,340
- Var. (%)
- 0,624%
31/08/2018
- Cierre
- 48,050
- Var. (%)
- -0,600%

0.07%

Precio

48,050 €

MAXIMO

48,720 €

MÍNIMO

47,970 €

VOL. DIARIO (TIT.)

3.434.410

VAR. 2018(%)

0,50 %

VARIACIÓN

-0,60 % -0,290 €

APERTURA

48,680 €

ÚLT. SESIÓN

48,340 €

EFECTIVO

165.540.910 €

VAR. 12 MESES(%)

0,50 %

Rentabilidad(%)
Máximo
48,72

Mínimo
41,51

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	48,72
Mínimo 2018	41,51
Máximo 12 meses	48,72
Míximo 12 meses	41,51
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	3.192.955
Media títulos 12m	2.247.441
Efectivo 3m	146.156.827
Efectivo 12m	101.428.580

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
31/08/2018	48,050	-0,290	-0,600%	48,680	48,720	47,970	3.425.489
30/08/2018	48,340	0,300	0,624%	48,090	48,480	48,040	2.806.506
29/08/2018	48,040	0,470	0,988%	47,660	48,050	47,640	3.628.798
28/08/2018	47,570	0,060	0,126%	47,500	47,700	47,310	5.220.974
27/08/2018	47,510	-0,440	-0,918%	47,970	48,020	47,200	2.650.194
24/08/2018	47,950	0,260	0,545%	47,690	48,040	47,430	2.007.741
23/08/2018	47,690	0,260	0,548%	47,480	47,990	47,360	2.914.275
22/08/2018	47,430	-0,490	-1,023%	47,910	47,960	47,185	2.709.948
21/08/2018	47,920	-0,310	-0,643%	48,150	48,220	47,615	3.308.075
20/08/2018	48,230	-0,060	-0,124%	48,440	48,500	48,110	2.383.347
17/08/2018	48,290	0,120	0,249%	48,130	48,570	48,000	3.478.424
16/08/2018	48,170	0,270	0,564%	47,960	48,270	47,620	3.992.893
15/08/2018	47,900	0,440	0,927%	47,530	48,280	47,360	3.259.901
14/08/2018	47,460	-0,070	-0,147%	47,460	47,780	47,360	2.300.757
13/08/2018	47,530	0,000	0,000%	47,620	47,730	47,330	2.880.360
10/08/2018	47,530	-0,110	-0,231%	47,730	48,260	47,460	2.286.166
09/08/2018	47,640	0,320	0,676%	47,360	47,690	47,170	2.823.333
08/08/2018	47,320	0,120	0,254%	47,060	47,430	46,860	2.910.589
07/08/2018	47,200	-0,080	-0,169%	47,270	47,330	46,680	3.726.200
06/08/2018	47,280	0,100	0,212%	47,240	47,550	47,130	2.368.457
03/08/2018	47,180	0,580	1,245%	46,620	47,345	46,330	2.865.612
02/08/2018	46,600	0,210	0,453%	46,390	46,820	45,970	3.226.014
01/08/2018	46,390	-0,470	-1,003%	46,540	46,640	45,870	3.577.443
31/07/2018	46,860	0,570	1,231%	46,440	46,910	46,310	3.613.178
30/07/2018	46,290	-0,300	-0,644%	46,540	46,550	46,005	2.760.126
27/07/2018	46,590	-0,290	-0,619%	46,960	47,150	46,360	3.089.785
26/07/2018	46,880	1,190	2,605%	46,760	47,010	45,910	3.988.530
25/07/2018	45,690	0,150	0,329%	45,470	45,930	45,320	3.952.868
24/07/2018	45,540	0,260	0,574%	45,150	45,590	44,535	4.474.365
23/07/2018	45,280	-0,350	-0,767%	45,640	45,705	45,050	2.383.559
20/07/2018	45,630	-0,280	-0,610%	45,910	45,910	45,100	4.038.888
19/07/2018	45,910	0,290	0,636%	45,590	46,175	45,590	2.906.831
18/07/2018	45,620	-0,240	-0,523%	45,950	45,990	45,405	2.433.935
17/07/2018	45,860	-0,210	-0,456%	46,250	46,280	45,840	2.351.955
16/07/2018	46,070	-0,200	-0,432%	45,090	46,350	45,090	2.579.835
13/07/2018	46,270	-0,070	-0,151%	46,450	46,570	45,995	2.175.915
12/07/2018	46,340	-0,050	-0,108%	46,360	46,480	46,070	3.514.182
11/07/2018	46,390	0,700	1,532%	45,800	46,460	45,760	2.137.603
10/07/2018	45,690	0,530	1,174%	45,000	45,990	44,760	2.815.825
09/07/2018	45,160	-1,800	-3,833%	46,920	46,950	45,035	4.286.841
06/07/2018	46,960	0,370	0,794%	46,690	47,080	46,600	2.193.792
05/07/2018	46,590	0,340	0,735%	46,340	46,610	46,090	2.574.265
03/07/2018	46,250	0,020	0,043%	46,200	46,630	46,040	1.811.899
02/07/2018	46,230	0,550	1,204%	45,840	46,270	45,700	2.826.181
29/06/2018	45,680	0,020	0,044%	45,520	45,960	45,140	3.037.095
28/06/2018	45,660	-0,030	-0,066%	45,810	46,240	45,570	3.002.422
27/06/2018	45,690	0,360	0,794%	45,220	45,750	45,090	3.234.148
26/06/2018	45,330	0,180	0,399%	45,250	45,620	44,970	3.951.281
25/06/2018	45,150	1,300	2,965%	43,970	45,220	43,900	3.674.518
22/06/2018	43,850	0,000	0,000%	43,990	44,150	43,690	5.370.296
21/06/2018	43,850	-0,030	-0,068%	43,830	44,175	43,580	2.443.685
20/06/2018	43,880	-0,310	-0,702%	43,760	44,010	43,550	3.492.356
19/06/2018	44,190	0,590	1,353%	43,320	44,390	43,320	3.191.750
18/06/2018	43,600	0,270	0,623%	43,290	43,750	43,250	2.749.668
15/06/2018	43,330	0,460	1,073%	42,840	43,430	42,580	6.557.809
14/06/2018	42,870	0,370	0,871%	42,270	42,970	42,150	3.827.022
13/06/2018	42,500	-0,080	-0,188%	42,550	42,790	42,280	2.746.617
12/06/2018	42,580	0,450	1,068%	42,110	42,670	42,070	3.143.562
11/06/2018	42,130	-0,560	-1,312%	42,800	42,830	41,990	3.046.407
08/06/2018	42,690	-0,030	-0,070%	42,700	42,860	42,485	2.523.180
07/06/2018	42,720	0,370	0,874%	42,460	43,100	42,270	2.900.849
06/06/2018	42,350	-0,970	-2,239%	43,330	43,360	42,290	4.714.826
05/06/2018	43,320	-0,820	-1,858%	44,130	44,270	43,320	3.849.255
04/06/2018	44,140	-0,600	-1,341%	44,720	44,930	44,000	3.221.613
01/06/2018	44,740	-0,780	-1,714%	45,610	45,610	44,630	2.406.544
31/05/2018	45,520	-0,090	-0,197%	45,580	45,870	45,270	3.147.111
30/05/2018	45,610	0,360	0,796%	45,240	45,720	45,010	2.377.394
29/05/2018	45,250	0,060	0,133%	45,140	45,580	44,950	3.154.169
25/05/2018	45,190	0,350	0,781%	44,810	45,300	44,810	2.477.944
24/05/2018	44,840	0,480	1,082%	44,400	44,880	44,250	3.067.034
23/05/2018	44,360	0,650	1,487%	43,840	44,380	43,740	3.132.178
22/05/2018	43,710	0,160	0,367%	43,520	43,900	43,430	1.916.390
21/05/2018	43,550	-0,150	-0,343%	43,730	43,800	43,280	2.229.382
18/05/2018	43,700	-0,130	-0,297%	43,880	44,130	43,435	2.223.329
17/05/2018	43,830	-0,420	-0,949%	44,270	44,390	43,760	2.169.447
16/05/2018	44,250	-0,300	-0,673%	44,590	44,640	44,090	2.380.532
15/05/2018	44,550	-0,460	-1,022%	44,650	44,920	44,350	2.440.657
14/05/2018	45,010	-0,250	-0,552%	45,310	45,410	44,680	2.309.262
11/05/2018	45,260	0,010	0,022%	45,320	45,420	45,170	1.970.558
10/05/2018	45,250	0,440	0,982%	45,080	45,381	44,850	2.254.467
09/05/2018	44,810	-0,190	-0,422%	45,010	45,090	44,580	3.377.600
08/05/2018	45,000	-1,130	-2,450%	45,980	46,115	44,850	4.074.519
07/05/2018	46,130	-0,260	-0,560%	46,450	46,540	45,990	1.981.689
04/05/2018	46,390	-0,090	-0,194%	46,640	46,675	46,260	3.594.831
03/05/2018	46,480	-0,060	-0,129%	46,450	46,710	45,930	3.374.180
02/05/2018	46,540	-0,110	-0,236%	46,620	46,736	46,250	2.534.437
01/05/2018	46,650	-0,190	-0,406%	46,850	46,930	46,590	2.412.651
30/04/2018	46,840	-0,260	-0,552%	47,210	47,370	46,810	2.874.927
27/04/2018	47,100	0,620	1,334%	46,340	47,380	46,330	3.352.543
26/04/2018	46,480	0,710	1,551%	45,670	46,640	45,540	2.793.049
25/04/2018	45,770	0,090	0,197%	45,630	46,075	45,390	3.438.101
24/04/2018	45,680	0,370	0,817%	45,390	46,050	45,280	4.308.932
23/04/2018	45,310	0,210	0,466%	45,250	45,570	45,120	2.444.970
20/04/2018	45,100	-0,290	-0,639%	45,490	45,560	44,960	2.941.382
19/04/2018	45,390	0,070	0,154%	45,150	45,450	44,960	2.606.480
18/04/2018	45,320	-0,290	-0,636%	45,720	46,010	45,290	1.949.485
17/04/2018	45,610	0,330	0,729%	45,410	45,750	45,150	3.171.109
16/04/2018	45,280	0,800	1,799%	44,650	45,380	44,490	3.900.612
13/04/2018	44,480	0,460	1,045%	44,020	44,660	44,020	3.263.570
12/04/2018	44,020	-0,820	-1,829%	44,930	45,020	43,925	3.249.715

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	72,100	-2,70	72,450	71,010	401	28.839	-
ADOBE SYSTEM	263,510	-1,10	266,833	263,200	51	13.486	-
ALEXION PHAR	122,240	-0,46	123,742	121,560	975.499	119.499.193	-
ALIGN TECH	386,490	-0,14	392,690	384,510	7	2.710	-
ALPHABET A	1.231,800	-1,80	1.252,540	1.225,750	1.045	1.292.231	-
ALPHABET C	1.218,190	-1,69	1.238,660	1.211,280	1.509	1.843.824	-
AMAZON.COM	2.012,710	0,52	2.022,380	2.004,740	13.653	27.486.877	-
AMER.AIR.GRP	40,480	0,20	40,550	40,180	3.464.003	139.944.608	-
AMGEN INC	199,810	-0,27	200,468	198,390	1	199	-
ANALOG DEVIC	98,850	0,28	99,240	98,203	1.710.018	169.087.126	-
APPLE INC	227,630	1,16	228,870	226,000	33.971	7.735.451	-
APPLI.MATLS.	43,020	-0,28	43,300	42,830	395	17.002	-
ASML HOLDING	205,050	-0,07	205,660	203,700	840	171.983	-
AUTODESK INC	154,350	0,32	154,740	153,270	1.660.986	256.165.812	-
AUTOMAT.DATA	146,750	0,87	146,960	145,010	1.432.747	209.836.133	-
BAIDU	226,480	0,99	226,870	221,270	1.600	360.536	-
BIOGEN INC.	353,490	0,21	354,130	350,020	39	13.771	-
BIOMARIN PHA	99,980	0,73	100,100	99,000	668.139	66.679.928	-
BOOKING HOLD	1.951,550	0,39	1.952,890	1.938,870	78	152.020	-
BROADCOM COR	219,030	1,10	219,320	215,850	320	69.800	-
CA TECHNOLO.	43,800	-0,05	43,900	43,700	3.357.549	147.096.794	-
CADENCE DESI	47,040	-0,04	47,400	46,740	1.254.432	58.993.394	-
CELGENE CORP	94,450	0,20	95,300	93,800	595	56.196	-
CERNER CORP	65,110	-0,06	65,550	64,845	1.513.662	98.599.918	-
CHARTER COMM	310,400	0,43	313,110	307,500	2	621	-
CHECK POINT	116,190	-0,34	117,070	115,690	986.726	114.579.235	-
CINTAS CORP	213,370	0,03	213,720	212,570	391.042	83.383.615	-
CISCO SYSTEM	47,770	1,31	47,830	46,800	4.001	190.597	-
CITRIX SYS.	114,020	-0,10	114,290	113,640	1.111.527	126.719.481	-
COGNIZANT	78,430	1,34	78,590	77,360	2.242	175.316	-
COMCAST CL A	36,990	0,85	37,070	36,580	20.415.103	753.150.648	-
COSTCO WHOLE	233,130	1,00	233,520	230,210	171	39.770	-
CSX CORPORAT	74,160	-0,07	74,500	73,810	134	9.936	-
CTRIP.COM	39,150	0,00	39,300	38,800	925	36.179	-
DENTSPLY SIR	39,920	0,66	39,970	39,520	1.921.460	76.466.944	-
DOLLAR TREE	80,510	0,92	81,050	79,500	2.165	173.820	-
EBAY INC.	34,610	-0,55	35,060	34,560	2	69	-
ELECTRO.ARTS	113,410	-2,18	115,499	113,090	1.187	135.260	-
EXPEDIA INC	130,500	-0,72	132,000	130,260	1.018.860	133.100.051	-
EXPRESS SCR.	88,020	-0,27	88,440	87,875	3.263.885	287.674.042	-
FACEBOOK INC	175,730	-1,08	177,620	174,981	57.464	10.098.074	-
FASTENAL CO.	58,360	0,33	58,760	58,070	2.135.468	124.741.306	-
FISERV INC	80,070	0,64	80,160	79,510	197	15.747	-
GILEAD SCIEN	75,730	-0,73	76,590	75,510	75	5.688	-
HASBRO, INC.	99,310	-0,48	100,680	98,070	973.945	96.558.793	-
HENRY SCHEIN	77,680	0,88	78,000	76,670	12	929	-
HOLOGIC INC	39,760	0,18	39,960	39,460	1.530.776	60.780.391	-
HUNT J B TRA	120,750	0,78	121,049	119,385	551.902	66.545.520	-
IDEXX LAB	254,040	0,22	255,150	252,210	374.824	95.023.068	-
ILLUMINA INC	354,830	0,52	357,929	351,730	1.236.443	438.424.258	-
INCYTE GENOM	73,910	0,35	74,690	73,470	905.057	66.916.569	-
INTEL CORP	48,430	0,39	48,560	47,920	281	13.583	-
INTUIT INC	219,470	0,38	219,780	217,600	153	33.523	-
INTUITIVE S.	560,000	0,87	560,390	553,500	94	52.539	-
JD.COM, INC.	31,300	0,97	31,460	30,520	326.662	10.166.244	-
KLA-TENCOR	116,210	-0,46	117,520	116,020	1	116	-
KRAFT HEINZ	58,270	0,09	58,570	57,630	100	5.810	-
LAM RESEARCH	173,090	0,36	174,670	171,720	115	19.914	-
LIBERTY GLO.	25,890	-1,45	26,400	25,668	4.147.967	108.079.564	-
LIBERTY GLOB	26,810	-1,36	27,290	26,620	1.706.595	45.913.808	-
LIBERTY INTE	20,790	3,18	20,840	20,000	248	5.078	-
MARRIOTT INT	126,470	0,21	127,270	126,210	2.249.708	284.930.828	-
MAXIM INTGED	60,470	-0,21	60,965	60,410	2.246.859	136.115.412	-
MERCADOLIBRE	342,410	0,66	343,370	336,550	883.623	300.385.352	-
MICROCHIP	86,030	0,56	86,200	85,040	2.248.440	193.080.812	-
MICRON TECH.	52,520	-0,45	53,230	52,220	28.537	1.503.768	-
MICROSOFT	112,330	0,34	112,777	111,515	12.619	1.415.691	-
MONDELEZ INT	42,720	0,66	42,830	42,316	7.662.817	326.713.775	-
MONSTER BEVE	60,890	0,12	60,995	60,211	2.823.414	171.252.855	-
MYLAN N.V.	39,130	-0,51	39,480	38,860	2.167.394	84.796.097	-
NETEASE	197,710	1,71	199,050	188,880	851	166.866	-
NETFLIX INC.	367,680	-0,89	376,000	367,076	6.116	2.272.478	-
NVIDIA CORP.	280,680	1,03	281,200	276,600	7.988	2.239.145	-
O'REILLY AUT	335,420	1,79	335,980	329,630	271	90.499	-
PACCAR INC.	68,420	0,83	68,500	67,570	1.615.765	110.319.227	-
PAYCHEX INC	73,250	0,52	73,360	71,860	230	16.822	-
PAYPAL HOLDI	92,330	0,26	92,740	91,800	142	13.105	-
PEPSICO, INC	112,010	0,04	112,580	111,260	2	223	-
QUALCOMM INC	68,710	0,84	69,000	67,940	24.770	1.698.870	-
REGENERON PH	406,750	-0,43	412,165	406,300	484.438	197.569.209	-
ROSS STORES	95,780	0,92	95,885	94,570	3	286	-
SEAGATE TECH	53,540	0,75	53,750	52,850	341	18.207	-
SHIRE PLC	175,270	-0,33	175,730	174,240	13.476	2.358.887	-
SIRIUS XM HL	7,100	0,57	7,110	7,025	252	1.783	-
SKYWORKS	91,300	-0,21	91,930	90,980	156	14.260	-
STARBUCKS	53,450	0,66	53,710	52,451	66	3.522	-
SYMANTEC COR	20,160	-0,20	20,340	20,040	10	202	-
SYNOPSYS INC	102,140	0,11	102,660	101,880	797.515	81.457.341	-
T-MOBILE US,	66,040	0,05	66,380	65,700	2.375.234	156.913.037	-
TAKE-TWO INT	133,560	-0,80	133,930	130,510	2.403.864	318.950.079	-
TESLA MOTORS	301,660	-0,49	305,308	298,600	32.193	9.685.334	-
TEXAS INSTRS	112,400	-0,16	113,430	111,860	1.969	221.207	-
TWENTY-FIRST	44,900	0,38	44,940	44,580	2.947.224	132.002.459	-
TWENTY-FIRST	45,400	0,20	45,490	45,150	5.080.827	230.248.413	-
ULTA SALON	260,000	6,38	268,875	247,210	5.311.465	1.387.493.039	-
VERISK ANALY	119,090	0,17	119,360	118,330	6	714	-
VERTEX PHARM	184,400	-0,88	185,880	183,720	1.302.095	240.222.780	-
VODAFONE GRP	21,610	-1,23	21,840	21,510	32.506	702.971	-
WALGREENS B.	68,560	1,12	68,620	67,540	4.421.529	301.891.310	-
WESTERN DIGI	63,240	-0,06	63,330	62,600	8.823	555.998	-
WORKDAY, INC	154,540	0,47	155,350	152,500	25	3.862	-
WYNN RESORTS	148,340	-0,13	150,580	146,010	2.956.477	438.641.299	-
XILINX INC	77,830	0,79	77,980	76,814	30	2.331	-