|
 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 | | 2008-02-14 | 1,481,800 | 64.60 | 65.50 | 63.47 | 63.71 | 00:00:00 | | 2008-02-15 | 1,825,800 | 63.51 | 64.76 | 63.25 | 64.69 | 00:00:00 | | 2008-02-19 | 1,413,800 | 65.29 | 65.30 | 64.07 | 64.41 | 00:00:00 | | 2008-02-20 | 1,897,300 | 63.98 | 64.99 | 63.58 | 64.77 | 00:00:00 | | 2008-02-21 | 1,892,100 | 64.87 | 65.50 | 63.63 | 63.86 | 00:00:00 | | 2008-02-22 | 1,404,900 | 64.04 | 64.73 | 63.46 | 64.58 | 00:00:00 | | 2008-02-25 | 1,383,000 | 64.58 | 65.35 | 64.07 | 64.76 | 00:00:00 | | 2008-02-26 | 2,060,600 | 64.47 | 65.19 | 64.06 | 64.85 | 00:00:00 | | 2008-02-27 | 2,180,500 | 64.33 | 64.95 | 63.91 | 64.33 | 00:00:00 | | 2008-02-28 | 2,321,300 | 63.86 | 64.28 | 62.54 | 63.13 | 00:00:00 | | 2008-02-29 | 3,807,000 | 63.21 | 63.21 | 59.71 | 60.29 | 00:00:00 | | 2008-03-03 | 3,052,200 | 60.00 | 61.35 | 59.32 | 61.35 | 00:00:00 | | 2008-03-04 | 2,305,000 | 60.90 | 62.81 | 60.55 | 62.15 | 00:00:00 | | 2008-03-05 | 2,839,000 | 62.43 | 62.80 | 61.27 | 62.17 | 00:00:00 | | 2008-03-06 | 2,228,500 | 62.00 | 62.10 | 60.54 | 60.54 | 00:00:00 | | 2008-03-07 | 2,420,600 | 60.18 | 60.63 | 59.51 | 60.29 | 00:00:00 | | 2008-03-10 | 1,832,800 | 60.20 | 60.34 | 59.02 | 59.80 | 00:00:00 | | 2008-03-11 | 3,424,200 | 61.01 | 61.30 | 60.18 | 60.88 | 00:00:00 | | 2008-03-12 | 1,874,000 | 60.83 | 61.79 | 60.72 | 60.72 | 00:00:00 | | 2008-03-13 | 2,676,700 | 60.39 | 61.71 | 60.28 | 61.45 | 00:00:00 | | 2008-03-14 | 3,019,500 | 61.45 | 62.00 | 60.21 | 61.44 | 00:00:00 | | 2008-03-17 | 4,010,700 | 60.10 | 62.51 | 60.10 | 62.13 | 00:00:00 | | 2008-03-18 | 2,852,300 | 63.19 | 63.19 | 61.20 | 62.16 | 00:00:00 | | 2008-03-19 | 2,512,400 | 62.34 | 63.31 | 60.81 | 60.81 | 00:00:00 | | 2008-03-20 | 2,986,700 | 60.88 | 61.20 | 59.59 | 60.87 | 00:00:00 | | 2008-03-24 | 3,396,300 | 61.85 | 62.86 | 61.23 | 62.41 | 00:00:00 | | 2008-03-25 | 2,346,700 | 62.56 | 63.27 | 62.33 | 62.60 | 00:00:00 | | 2008-03-26 | 1,956,800 | 62.42 | 63.54 | 62.24 | 62.69 | 00:00:00 | | 2008-03-27 | 2,226,700 | 62.95 | 63.92 | 62.93 | 63.27 | 00:00:00 | | 2008-03-28 | 1,782,400 | 63.75 | 63.95 | 61.81 | 61.96 | 00:00:00 | | 2008-03-31 | 2,076,800 | 61.82 | 63.11 | 61.48 | 62.74 | 00:00:00 | | 2008-04-01 | 2,190,500 | 62.94 | 64.98 | 62.75 | 64.89 | 00:00:00 | | 2008-04-02 | 2,399,300 | 64.82 | 66.50 | 64.72 | 65.77 | 00:00:00 | | 2008-04-03 | 2,231,200 | 65.39 | 66.14 | 65.29 | 65.78 | 00:00:00 | | 2008-04-04 | 1,357,900 | 65.75 | 67.00 | 65.52 | 65.95 | 00:00:00 | | 2008-04-07 | 1,112,200 | 66.55 | 66.55 | 65.21 | 65.76 | 00:00:00 | | 2008-04-08 | 1,076,300 | 65.43 | 66.38 | 65.40 | 66.15 | 00:00:00 | | 2008-04-09 | 1,089,500 | 66.20 | 66.69 | 65.64 | 66.00 | 00:00:00 | | 2008-04-10 | 1,523,400 | 65.75 | 65.88 | 64.65 | 65.15 | 00:00:00 | | 2008-04-11 | 1,054,300 | 64.56 | 65.30 | 64.56 | 64.84 | 00:00:00 | | 2008-04-14 | 990,600 | 64.69 | 65.07 | 64.22 | 64.55 | 00:00:00 | | 2008-04-15 | 975,500 | 65.09 | 65.42 | 64.50 | 65.06 | 00:00:00 | | 2008-04-16 | 1,902,700 | 65.49 | 67.47 | 65.17 | 67.34 | 00:00:00 | | 2008-04-17 | 1,082,200 | 67.26 | 68.14 | 67.01 | 67.30 | 00:00:00 | | 2008-04-18 | 1,915,600 | 68.02 | 68.02 | 66.02 | 66.44 | 00:00:00 | | 2008-04-21 | 1,020,200 | 65.95 | 66.76 | 65.95 | 66.61 | 00:00:00 | | 2008-04-22 | 1,018,800 | 66.62 | 66.96 | 65.94 | 66.37 | 00:00:00 | | 2008-04-23 | 1,170,000 | 66.76 | 67.76 | 66.57 | 67.71 | 00:00:00 | | 2008-04-24 | 1,305,900 | 68.04 | 68.09 | 66.67 | 66.99 | 00:00:00 | | 2008-04-25 | 1,095,500 | 66.78 | 67.60 | 66.24 | 66.63 | 00:00:00 | | 2008-04-28 | 882,700 | 66.80 | 66.99 | 66.21 | 66.44 | 00:00:00 | | 2008-04-29 | 1,331,100 | 66.02 | 67.19 | 66.02 | 66.92 | 00:00:00 | | 2008-04-30 | 3,010,300 | 67.05 | 67.66 | 65.38 | 66.29 | 00:00:00 | | 2008-05-01 | 1,256,800 | 66.07 | 67.85 | 66.07 | 67.55 | 00:00:00 | | 2008-05-02 | 1,267,700 | 67.88 | 68.98 | 67.75 | 68.45 | 00:00:00 | | 2008-05-05 | 1,845,400 | 68.42 | 68.42 | 66.52 | 67.15 | 00:00:00 | | 2008-05-06 | 1,799,900 | 67.16 | 67.33 | 65.88 | 66.69 | 00:00:00 | | 2008-05-07 | 3,129,600 | 66.23 | 66.69 | 64.65 | 64.87 | 00:00:00 | | 2008-05-08 | 1,057,100 | 64.99 | 65.63 | 64.68 | 65.37 | 00:00:00 | | 2008-05-09 | 1,059,500 | 65.09 | 65.61 | 64.52 | 65.24 | 00:00:00 | | 2008-05-12 | 1,222,300 | 65.18 | 65.93 | 64.76 | 65.70 | 00:00:00 | | 2008-05-13 | 1,309,700 | 65.99 | 66.00 | 64.46 | 64.72 | 00:00:00 | | 2008-05-14 | 1,864,300 | 64.89 | 65.74 | 64.30 | 64.96 | 00:00:00 | | 2008-05-15 | 2,156,100 | 64.87 | 64.98 | 64.10 | 64.31 | 00:00:00 | | 2008-05-16 | 2,321,900 | 64.50 | 64.67 | 63.75 | 64.37 | 00:00:00 | | 2008-05-19 | 2,594,100 | 64.39 | 66.15 | 64.39 | 65.99 | 00:00:00 | | 2008-05-20 | 2,452,600 | 65.80 | 66.73 | 65.43 | 65.70 | 00:00:00 | | 2008-05-21 | 2,169,100 | 65.70 | 67.49 | 65.65 | 66.03 | 00:00:00 | | 2008-05-22 | 1,513,900 | 66.25 | 66.91 | 65.75 | 66.56 | 00:00:00 | | 2008-05-23 | 1,276,300 | 66.38 | 67.00 | 65.39 | 65.48 | 00:00:00 | | 2008-05-27 | 1,395,000 | 65.38 | 66.36 | 65.38 | 65.80 | 00:00:00 | | 2008-05-28 | 1,253,400 | 66.10 | 66.64 | 65.52 | 66.15 | 00:00:00 | | 2008-05-29 | 2,584,500 | 66.07 | 67.84 | 65.92 | 67.40 | 00:00:00 | | 2008-05-30 | 1,792,000 | 67.47 | 68.03 | 66.95 | 67.52 | 00:00:00 | | 2008-06-02 | 1,862,000 | 67.39 | 67.46 | 65.99 | 66.47 | 00:00:00 | | 2008-06-03 | 2,177,400 | 66.50 | 67.24 | 65.26 | 65.81 | 00:00:00 | | 2008-06-04 | 2,456,600 | 65.41 | 65.84 | 64.80 | 65.39 | 00:00:00 | | 2008-06-05 | 1,568,300 | 65.30 | 65.97 | 64.81 | 65.97 | 00:00:00 | | 2008-06-06 | 2,103,000 | 65.55 | 65.99 | 63.87 | 64.01 | 00:00:00 | | 2008-06-09 | 1,698,500 | 64.06 | 64.54 | 63.84 | 64.20 | 00:00:00 | | 2008-06-10 | 1,322,400 | 63.63 | 64.71 | 63.51 | 64.56 | 00:00:00 | | 2008-06-11 | 1,858,200 | 64.56 | 64.98 | 63.78 | 64.16 | 00:00:00 | | 2008-06-12 | 2,894,700 | 64.61 | 65.67 | 64.61 | 65.51 | 00:00:00 | | 2008-06-13 | 2,526,700 | 66.00 | 67.42 | 65.69 | 67.42 | 00:00:00 | | 2008-06-16 | 1,848,800 | 67.64 | 67.88 | 66.11 | 67.16 | 00:00:00 | | 2008-06-17 | 1,965,100 | 67.37 | 68.16 | 67.35 | 67.56 | 00:00:00 | | 2008-06-18 | 1,662,400 | 67.26 | 68.16 | 67.00 | 67.07 | 00:00:00 | | 2008-06-19 | 1,942,100 | 67.00 | 67.51 | 66.33 | 67.48 | 00:00:00 | | 2008-06-20 | 2,157,100 | 67.11 | 67.76 | 66.12 | 66.41 | 00:00:00 | | 2008-06-23 | 1,344,800 | 66.56 | 67.50 | 66.44 | 66.88 | 00:00:00 | | 2008-06-24 | 1,740,500 | 66.75 | 66.94 | 65.86 | 66.05 | 00:00:00 | | 2008-06-25 | 2,285,800 | 66.16 | 66.60 | 65.63 | 65.95 | 00:00:00 | | 2008-06-26 | 2,278,400 | 65.35 | 65.92 | 63.79 | 63.82 | 00:00:00 | | 2008-06-27 | 1,612,100 | 63.76 | 64.43 | 63.00 | 63.52 | 00:00:00 | | 2008-06-30 | 4,145,000 | 63.49 | 66.00 | 63.29 | 65.58 | 00:00:00 | | 2008-07-01 | 2,608,300 | 64.98 | 66.35 | 64.53 | 65.71 | 00:00:00 | | 2008-07-02 | 1,822,600 | 66.03 | 66.80 | 65.38 | 65.76 | 00:00:00 | | 2008-07-03 | 1,580,900 | 66.18 | 66.81 | 64.79 | 64.85 | 00:00:00 | | 2008-07-07 | 1,730,700 | 65.00 | 65.77 | 64.13 | 64.66 | 00:00:00 | | 2008-07-08 | 4,202,500 | 64.49 | 66.25 | 64.49 | 66.00 | 00:00:00 | | 2008-07-09 | 3,527,400 | 66.17 | 67.49 | 65.80 | 67.06 | 00:00:00 | | 2008-07-10 | 2,704,300 | 66.98 | 68.17 | 66.62 | 68.07 | 00:00:00 | | 2008-07-11 | 2,401,700 | 67.60 | 68.76 | 67.01 | 67.91 | 00:00:00 | | 2008-07-14 | 2,254,900 | 68.58 | 68.58 | 67.20 | 67.48 | 00:00:00 | | 2008-07-15 | 3,243,800 | 66.91 | 67.80 | 66.25 | 66.82 | 00:00:00 | | 2008-07-16 | 2,974,500 | 66.77 | 67.54 | 65.63 | 66.19 | 00:00:00 | | 2008-07-17 | 3,207,300 | 65.75 | 65.97 | 63.84 | 64.41 | 00:00:00 | | 2008-07-18 | 2,646,900 | 64.59 | 65.87 | 63.89 | 65.21 | 00:00:00 | | 2008-07-21 | 1,663,000 | 65.34 | 65.57 | 64.60 | 65.42 | 00:00:00 | | 2008-07-22 | 2,258,400 | 65.09 | 66.58 | 65.09 | 65.74 | 00:00:00 | | 2008-07-23 | 2,608,900 | 65.74 | 65.90 | 63.49 | 63.76 | 00:00:00 | | 2008-07-24 | 2,791,800 | 63.89 | 64.39 | 62.77 | 63.20 | 00:00:00 | | 2008-07-25 | 1,597,300 | 63.31 | 63.78 | 62.75 | 63.07 | 00:00:00 | | 2008-07-28 | 2,431,600 | 63.05 | 64.32 | 62.71 | 63.44 | 00:00:00 | | 2008-07-29 | 1,836,500 | 63.61 | 63.98 | 63.28 | 63.75 | 00:00:00 | | 2008-07-30 | 2,324,700 | 63.64 | 64.49 | 63.54 | 64.17 | 00:00:00 | | 2008-07-31 | 1,728,400 | 64.12 | 64.68 | 63.67 | 64.53 | 00:00:00 | | 2008-08-01 | 2,980,100 | 64.44 | 64.94 | 61.20 | 61.24 | 00:00:00 | | 2008-08-04 | 3,499,900 | 61.31 | 61.54 | 59.62 | 59.64 | 00:00:00 | | 2008-08-05 | 4,163,200 | 60.13 | 60.63 | 58.45 | 59.00 | 00:00:00 | | 2008-08-06 | 3,885,800 | 59.15 | 59.21 | 57.16 | 57.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
