|
 NextEra Energy - [Ticker: FPL] |     | | Last Trade | 8.57 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +0.07 (+1.01%) | Open | 8.58 | | High | 8.60 | Low | 8.55 | | Volume | 23,550 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 11.94 x 3,000 - 11.95 x 900 | | Former Close | 8.50 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | FPL quotes from 2000-01-01 to 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 1,878,000 | 63.35 | 64.60 | 63.30 | 64.32 | 00:00:00 | | 2004-04-23 | 3,618,000 | 64.33 | 65.58 | 64.09 | 65.45 | 00:00:00 | | 2004-04-26 | 2,615,000 | 65.20 | 65.55 | 64.89 | 65.10 | 00:00:00 | | 2004-04-27 | 1,919,800 | 65.35 | 65.43 | 64.26 | 64.60 | 00:00:00 | | 2004-04-28 | 1,806,200 | 64.65 | 64.81 | 64.05 | 64.57 | 00:00:00 | | 2004-04-29 | 1,674,000 | 64.62 | 65.00 | 63.69 | 63.75 | 00:00:00 | | 2004-04-30 | 1,231,400 | 63.91 | 64.15 | 63.48 | 63.62 | 00:00:00 | | 2004-05-03 | 974,600 | 63.70 | 64.06 | 63.27 | 63.84 | 00:00:00 | | 2004-05-04 | 1,379,200 | 63.80 | 64.37 | 63.57 | 64.17 | 00:00:00 | | 2004-05-05 | 1,456,000 | 64.15 | 64.35 | 63.52 | 63.52 | 00:00:00 | | 2004-05-06 | 1,136,800 | 63.52 | 63.88 | 62.66 | 63.72 | 00:00:00 | | 2004-05-07 | 2,287,200 | 63.30 | 63.46 | 62.05 | 62.15 | 00:00:00 | | 2004-05-10 | 2,785,200 | 62.00 | 62.00 | 60.68 | 61.15 | 00:00:00 | | 2004-05-11 | 2,525,600 | 61.20 | 61.86 | 61.12 | 61.38 | 00:00:00 | | 2004-05-12 | 2,109,800 | 61.39 | 61.49 | 60.20 | 60.97 | 00:00:00 | | 2004-05-13 | 1,510,000 | 60.85 | 61.57 | 60.48 | 61.20 | 00:00:00 | | 2004-05-14 | 1,361,000 | 61.20 | 62.00 | 61.05 | 61.60 | 00:00:00 | | 2004-05-17 | 1,403,400 | 61.55 | 61.78 | 60.92 | 61.43 | 00:00:00 | | 2004-05-18 | 1,548,000 | 61.99 | 62.14 | 61.50 | 61.58 | 00:00:00 | | 2004-05-19 | 912,200 | 61.90 | 62.06 | 61.24 | 61.25 | 00:00:00 | | 2004-05-20 | 1,501,000 | 61.30 | 61.84 | 61.05 | 61.43 | 00:00:00 | | 2004-05-21 | 1,233,400 | 61.57 | 61.80 | 61.10 | 61.40 | 00:00:00 | | 2004-05-24 | 1,256,800 | 61.45 | 62.30 | 61.45 | 62.25 | 00:00:00 | | 2004-05-25 | 1,612,600 | 62.35 | 62.92 | 61.76 | 62.90 | 00:00:00 | | 2004-05-26 | 1,491,800 | 62.90 | 63.68 | 62.56 | 62.95 | 00:00:00 | | 2004-05-27 | 1,999,400 | 63.12 | 63.93 | 62.86 | 63.65 | 00:00:00 | | 2004-05-28 | 998,600 | 63.55 | 63.99 | 63.50 | 63.75 | 00:00:00 | | 2004-06-01 | 2,133,600 | 64.25 | 64.40 | 63.57 | 64.40 | 00:00:00 | | 2004-06-02 | 2,831,200 | 63.90 | 64.05 | 63.12 | 63.25 | 00:00:00 | | 2004-06-03 | 1,713,200 | 63.25 | 63.45 | 62.82 | 63.25 | 00:00:00 | | 2004-06-04 | 1,087,800 | 63.60 | 63.69 | 63.20 | 63.32 | 00:00:00 | | 2004-06-07 | 1,190,000 | 63.36 | 63.53 | 63.19 | 63.49 | 00:00:00 | | 2004-06-08 | 1,771,000 | 63.54 | 63.54 | 63.01 | 63.13 | 00:00:00 | | 2004-06-09 | 1,626,600 | 63.20 | 63.45 | 62.52 | 62.73 | 00:00:00 | | 2004-06-10 | 1,211,800 | 63.10 | 63.39 | 62.89 | 63.39 | 00:00:00 | | 2004-06-14 | 1,452,000 | 63.39 | 63.63 | 63.05 | 63.40 | 00:00:00 | | 2004-06-15 | 1,163,600 | 63.60 | 63.99 | 63.37 | 63.64 | 00:00:00 | | 2004-06-16 | 916,000 | 63.99 | 64.11 | 63.65 | 63.75 | 00:00:00 | | 2004-06-17 | 739,600 | 63.98 | 63.98 | 63.42 | 63.84 | 00:00:00 | | 2004-06-18 | 1,132,200 | 63.85 | 64.12 | 63.57 | 63.85 | 00:00:00 | | 2004-06-21 | 1,025,800 | 63.95 | 64.42 | 63.71 | 63.94 | 00:00:00 | | 2004-06-22 | 970,600 | 63.95 | 64.11 | 63.60 | 63.71 | 00:00:00 | | 2004-06-23 | 1,206,400 | 63.84 | 64.20 | 63.68 | 64.09 | 00:00:00 | | 2004-06-24 | 1,429,200 | 64.15 | 64.25 | 63.97 | 64.04 | 00:00:00 | | 2004-06-25 | 2,248,200 | 64.14 | 64.15 | 63.24 | 63.84 | 00:00:00 | | 2004-06-28 | 1,742,400 | 64.05 | 64.75 | 63.93 | 64.05 | 00:00:00 | | 2004-06-29 | 1,038,400 | 64.13 | 64.20 | 63.32 | 63.46 | 00:00:00 | | 2004-06-30 | 1,891,200 | 63.47 | 64.15 | 63.34 | 63.95 | 00:00:00 | | 2004-07-01 | 1,929,600 | 64.00 | 64.06 | 62.70 | 63.04 | 00:00:00 | | 2004-07-02 | 1,319,200 | 63.40 | 63.95 | 63.29 | 63.46 | 00:00:00 | | 2004-07-06 | 1,391,600 | 63.46 | 63.47 | 63.01 | 63.18 | 00:00:00 | | 2004-07-07 | 1,189,400 | 63.05 | 63.25 | 62.76 | 62.85 | 00:00:00 | | 2004-07-08 | 1,441,400 | 62.91 | 63.00 | 62.72 | 62.80 | 00:00:00 | | 2004-07-09 | 1,210,200 | 62.80 | 62.80 | 62.45 | 62.62 | 00:00:00 | | 2004-07-12 | 1,221,000 | 62.62 | 62.77 | 62.49 | 62.61 | 00:00:00 | | 2004-07-13 | 1,483,400 | 62.62 | 62.74 | 62.41 | 62.68 | 00:00:00 | | 2004-07-14 | 1,739,000 | 62.66 | 63.90 | 62.60 | 63.55 | 00:00:00 | | 2004-07-15 | 1,002,200 | 63.56 | 64.15 | 63.52 | 63.73 | 00:00:00 | | 2004-07-16 | 1,130,000 | 64.15 | 64.26 | 63.75 | 64.10 | 00:00:00 | | 2004-07-19 | 1,224,800 | 64.11 | 64.43 | 63.85 | 64.20 | 00:00:00 | | 2004-07-20 | 1,248,000 | 64.05 | 64.48 | 63.81 | 64.12 | 00:00:00 | | 2004-07-21 | 1,963,200 | 64.20 | 64.20 | 63.45 | 63.45 | 00:00:00 | | 2004-07-22 | 1,178,400 | 63.55 | 63.60 | 63.04 | 63.20 | 00:00:00 | | 2004-07-23 | 4,375,800 | 64.75 | 66.00 | 64.75 | 65.76 | 00:00:00 | | 2004-07-26 | 2,626,200 | 65.76 | 66.44 | 65.17 | 65.54 | 00:00:00 | | 2004-07-27 | 2,529,800 | 65.95 | 66.15 | 65.64 | 65.78 | 00:00:00 | | 2004-07-28 | 2,334,400 | 65.80 | 66.63 | 65.70 | 66.57 | 00:00:00 | | 2004-07-29 | 2,216,000 | 66.74 | 67.47 | 66.61 | 67.15 | 00:00:00 | | 2004-07-30 | 1,989,800 | 67.16 | 67.62 | 66.96 | 67.33 | 00:00:00 | | 2004-08-02 | 1,942,600 | 67.16 | 67.74 | 67.03 | 67.70 | 00:00:00 | | 2004-08-03 | 1,748,400 | 67.70 | 68.01 | 67.33 | 67.63 | 00:00:00 | | 2004-08-04 | 1,372,800 | 67.63 | 68.00 | 67.23 | 67.74 | 00:00:00 | | 2004-08-05 | 936,800 | 67.90 | 68.00 | 67.14 | 67.14 | 00:00:00 | | 2004-08-06 | 1,901,600 | 67.14 | 68.10 | 67.05 | 67.73 | 00:00:00 | | 2004-08-09 | 1,152,400 | 67.90 | 67.90 | 67.17 | 67.17 | 00:00:00 | | 2004-08-10 | 1,206,800 | 67.37 | 67.90 | 66.97 | 67.90 | 00:00:00 | | 2004-08-11 | 1,203,000 | 67.90 | 68.42 | 67.34 | 68.42 | 00:00:00 | | 2004-08-12 | 2,464,000 | 68.17 | 68.64 | 68.14 | 68.33 | 00:00:00 | | 2004-08-13 | 1,435,600 | 68.41 | 68.46 | 67.35 | 67.67 | 00:00:00 | | 2004-08-16 | 1,032,600 | 67.42 | 68.24 | 67.30 | 68.03 | 00:00:00 | | 2004-08-17 | 1,121,800 | 68.20 | 68.35 | 67.78 | 68.09 | 00:00:00 | | 2004-08-18 | 1,186,800 | 67.93 | 68.70 | 67.92 | 68.70 | 00:00:00 | | 2004-08-19 | 1,341,400 | 68.70 | 69.00 | 68.35 | 68.45 | 00:00:00 | | 2004-08-20 | 1,827,400 | 68.10 | 68.20 | 67.52 | 67.99 | 00:00:00 | | 2004-08-23 | 1,052,400 | 68.16 | 68.45 | 68.03 | 68.11 | 00:00:00 | | 2004-08-24 | 1,204,400 | 68.28 | 68.58 | 68.08 | 68.49 | 00:00:00 | | 2004-08-25 | 4,068,800 | 68.00 | 68.54 | 67.97 | 68.48 | 00:00:00 | | 2004-08-26 | 1,407,600 | 68.38 | 68.57 | 68.21 | 68.39 | 00:00:00 | | 2004-08-27 | 1,119,800 | 68.55 | 68.69 | 68.28 | 68.55 | 00:00:00 | | 2004-08-30 | 479,000 | 68.65 | 68.87 | 68.40 | 68.68 | 00:00:00 | | 2004-08-31 | 1,295,600 | 68.77 | 69.27 | 68.64 | 69.20 | 00:00:00 | | 2004-09-01 | 1,774,000 | 69.20 | 69.26 | 68.78 | 68.90 | 00:00:00 | | 2004-09-02 | 1,451,400 | 68.98 | 69.40 | 68.67 | 69.29 | 00:00:00 | | 2004-09-03 | 1,042,800 | 69.25 | 69.51 | 68.79 | 69.04 | 00:00:00 | | 2004-09-07 | 1,788,000 | 69.14 | 69.85 | 68.95 | 69.50 | 00:00:00 | | 2004-09-08 | 2,461,200 | 69.37 | 69.50 | 68.74 | 68.93 | 00:00:00 | | 2004-09-09 | 1,886,800 | 68.90 | 69.25 | 68.65 | 68.70 | 00:00:00 | | 2004-09-10 | 809,000 | 68.65 | 69.01 | 68.14 | 68.90 | 00:00:00 | | 2004-09-13 | 1,745,400 | 68.80 | 69.00 | 67.94 | 67.95 | 00:00:00 | | 2004-09-14 | 1,772,600 | 68.20 | 68.40 | 67.55 | 67.71 | 00:00:00 | | 2004-09-15 | 1,299,600 | 67.90 | 68.05 | 67.54 | 67.74 | 00:00:00 | | 2004-09-16 | 1,223,000 | 68.05 | 68.30 | 67.80 | 68.00 | 00:00:00 | | 2004-09-17 | 2,481,400 | 68.27 | 68.35 | 67.94 | 67.96 | 00:00:00 | | 2004-09-20 | 1,572,000 | 67.79 | 68.21 | 67.70 | 67.96 | 00:00:00 | | 2004-09-21 | 1,594,600 | 68.10 | 68.30 | 67.71 | 68.00 | 00:00:00 | | 2004-09-22 | 2,920,000 | 68.00 | 68.25 | 67.79 | 67.90 | 00:00:00 | | 2004-09-23 | 1,824,800 | 67.70 | 67.83 | 67.10 | 67.19 | 00:00:00 | | 2004-09-24 | 1,960,200 | 67.19 | 68.14 | 67.19 | 67.83 | 00:00:00 | | 2004-09-27 | 1,181,400 | 67.55 | 68.11 | 67.55 | 67.97 | 00:00:00 | | 2004-09-28 | 1,226,600 | 68.19 | 68.69 | 68.05 | 68.53 | 00:00:00 | | 2004-09-29 | 1,390,000 | 68.54 | 68.54 | 67.88 | 68.31 | 00:00:00 | | 2004-09-30 | 2,230,000 | 68.31 | 68.61 | 68.11 | 68.32 | 00:00:00 | | 2004-10-01 | 1,461,400 | 68.45 | 68.81 | 68.25 | 68.58 | 00:00:00 | | 2004-10-04 | 1,574,400 | 68.70 | 68.81 | 68.10 | 68.36 | 00:00:00 | | 2004-10-05 | 1,281,800 | 68.61 | 68.93 | 68.37 | 68.45 | 00:00:00 | | 2004-10-06 | 975,200 | 68.47 | 68.66 | 68.24 | 68.63 | 00:00:00 | | 2004-10-07 | 1,081,000 | 68.84 | 68.92 | 67.99 | 67.99 | 00:00:00 | | 2004-10-08 | 1,294,000 | 68.21 | 68.65 | 67.80 | 68.54 | 00:00:00 | | 2004-10-11 | 902,800 | 68.60 | 68.83 | 68.49 | 68.52 | 00:00:00 | | 2004-10-12 | 1,197,000 | 68.52 | 68.98 | 68.30 | 68.92 | 00:00:00 | | 2004-10-13 | 1,609,000 | 69.00 | 69.05 | 67.91 | 68.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
