|
 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 | | 2000-06-23 | 1,525,200 | 48.94 | 49.75 | 48.63 | 49.75 | 00:00:00 | | 2000-06-26 | 1,627,600 | 49.50 | 50.75 | 49.50 | 49.81 | 00:00:00 | | 2000-06-27 | 1,949,000 | 49.56 | 50.13 | 49.31 | 49.50 | 00:00:00 | | 2000-06-28 | 1,859,000 | 49.50 | 50.75 | 49.00 | 50.36 | 00:00:00 | | 2000-06-29 | 799,000 | 50.06 | 50.38 | 49.00 | 49.13 | 00:00:00 | | 2000-06-30 | 3,197,800 | 49.50 | 50.81 | 49.00 | 49.50 | 00:00:00 | | 2000-07-03 | 571,800 | 49.25 | 50.31 | 49.19 | 49.81 | 00:00:00 | | 2000-07-05 | 811,400 | 50.38 | 50.75 | 49.44 | 49.63 | 00:00:00 | | 2000-07-06 | 1,317,800 | 49.94 | 50.31 | 49.81 | 50.25 | 00:00:00 | | 2000-07-07 | 1,833,000 | 50.13 | 51.38 | 50.00 | 51.00 | 00:00:00 | | 2000-07-10 | 2,814,800 | 51.50 | 53.50 | 51.50 | 53.00 | 00:00:00 | | 2000-07-11 | 1,819,000 | 52.56 | 53.50 | 52.31 | 53.13 | 00:00:00 | | 2000-07-12 | 963,200 | 53.00 | 53.44 | 52.50 | 53.44 | 00:00:00 | | 2000-07-13 | 2,017,800 | 53.19 | 54.38 | 52.63 | 54.13 | 00:00:00 | | 2000-07-14 | 1,003,200 | 54.13 | 54.81 | 53.25 | 54.13 | 00:00:00 | | 2000-07-17 | 658,400 | 53.88 | 54.00 | 53.50 | 53.84 | 00:00:00 | | 2000-07-18 | 1,389,400 | 53.88 | 54.19 | 52.38 | 52.81 | 00:00:00 | | 2000-07-19 | 1,446,600 | 53.06 | 54.44 | 52.94 | 53.50 | 00:00:00 | | 2000-07-20 | 759,200 | 53.88 | 53.88 | 52.81 | 53.19 | 00:00:00 | | 2000-07-21 | 866,600 | 53.56 | 53.69 | 52.44 | 52.75 | 00:00:00 | | 2000-07-24 | 864,200 | 52.50 | 53.31 | 52.25 | 52.88 | 00:00:00 | | 2000-07-25 | 923,400 | 53.13 | 53.63 | 52.81 | 53.44 | 00:00:00 | | 2000-07-26 | 860,600 | 53.19 | 53.25 | 52.13 | 52.89 | 00:00:00 | | 2000-07-27 | 1,530,000 | 53.00 | 53.75 | 52.56 | 52.88 | 00:00:00 | | 2000-07-28 | 979,000 | 52.88 | 52.88 | 52.50 | 52.81 | 00:00:00 | | 2000-07-31 | 7,665,800 | 47.13 | 49.50 | 47.13 | 48.25 | 00:00:00 | | 2000-08-01 | 6,036,000 | 48.75 | 50.81 | 48.50 | 50.31 | 00:00:00 | | 2000-08-02 | 5,195,600 | 51.00 | 52.25 | 50.56 | 52.25 | 00:00:00 | | 2000-08-03 | 7,542,000 | 52.88 | 54.88 | 52.75 | 53.20 | 00:00:00 | | 2000-08-04 | 2,157,200 | 53.25 | 53.63 | 51.38 | 53.00 | 00:00:00 | | 2000-08-07 | 1,695,400 | 53.00 | 53.94 | 52.63 | 53.77 | 00:00:00 | | 2000-08-08 | 1,491,400 | 54.63 | 54.63 | 53.00 | 53.94 | 00:00:00 | | 2000-08-09 | 1,656,800 | 54.19 | 54.19 | 52.50 | 52.63 | 00:00:00 | | 2000-08-10 | 1,470,200 | 52.50 | 52.81 | 52.13 | 52.20 | 00:00:00 | | 2000-08-11 | 1,643,200 | 52.25 | 53.81 | 52.25 | 53.39 | 00:00:00 | | 2000-08-14 | 1,500,000 | 52.63 | 53.50 | 52.50 | 53.38 | 00:00:00 | | 2000-08-15 | 1,270,400 | 53.44 | 54.00 | 53.44 | 53.63 | 00:00:00 | | 2000-08-16 | 2,540,600 | 53.88 | 54.88 | 53.63 | 54.39 | 00:00:00 | | 2000-08-17 | 2,474,600 | 54.88 | 55.00 | 54.19 | 54.75 | 00:00:00 | | 2000-08-18 | 1,558,600 | 54.50 | 55.19 | 54.50 | 55.00 | 00:00:00 | | 2000-08-21 | 1,467,600 | 54.63 | 54.75 | 54.25 | 54.38 | 00:00:00 | | 2000-08-22 | 1,149,400 | 54.44 | 54.81 | 54.19 | 54.44 | 00:00:00 | | 2000-08-23 | 3,221,000 | 53.88 | 54.75 | 53.88 | 54.69 | 00:00:00 | | 2000-08-24 | 1,402,800 | 54.63 | 54.63 | 53.69 | 54.06 | 00:00:00 | | 2000-08-25 | 1,587,200 | 54.06 | 54.06 | 53.44 | 53.56 | 00:00:00 | | 2000-08-28 | 1,007,000 | 53.25 | 53.88 | 52.94 | 53.19 | 00:00:00 | | 2000-08-29 | 791,600 | 52.94 | 53.25 | 52.81 | 53.00 | 00:00:00 | | 2000-08-30 | 1,289,400 | 52.75 | 53.69 | 52.75 | 53.50 | 00:00:00 | | 2000-08-31 | 1,259,400 | 53.25 | 54.13 | 53.06 | 53.38 | 00:00:00 | | 2000-09-01 | 884,400 | 53.63 | 54.63 | 53.44 | 54.19 | 00:00:00 | | 2000-09-05 | 2,195,600 | 54.56 | 55.13 | 54.44 | 54.81 | 00:00:00 | | 2000-09-06 | 1,154,800 | 54.56 | 56.88 | 54.56 | 56.25 | 00:00:00 | | 2000-09-07 | 959,000 | 56.44 | 57.63 | 56.44 | 57.50 | 00:00:00 | | 2000-09-08 | 1,296,600 | 57.19 | 58.19 | 57.06 | 57.97 | 00:00:00 | | 2000-09-11 | 2,177,000 | 58.00 | 60.69 | 58.00 | 58.95 | 00:00:00 | | 2000-09-12 | 5,200,400 | 61.63 | 61.75 | 60.00 | 60.31 | 00:00:00 | | 2000-09-13 | 2,486,200 | 61.19 | 61.88 | 60.69 | 61.00 | 00:00:00 | | 2000-09-14 | 2,920,800 | 61.75 | 61.75 | 60.19 | 61.16 | 00:00:00 | | 2000-09-15 | 2,879,600 | 61.56 | 62.20 | 61.38 | 62.20 | 00:00:00 | | 2000-09-18 | 2,010,600 | 62.56 | 63.00 | 61.13 | 62.56 | 00:00:00 | | 2000-09-19 | 2,880,600 | 62.56 | 63.19 | 60.56 | 60.69 | 00:00:00 | | 2000-09-20 | 2,720,400 | 60.88 | 60.94 | 59.31 | 60.81 | 00:00:00 | | 2000-09-21 | 1,450,200 | 60.63 | 61.38 | 59.81 | 60.63 | 00:00:00 | | 2000-09-22 | 1,510,600 | 60.75 | 61.69 | 60.56 | 61.00 | 00:00:00 | | 2000-09-25 | 1,555,600 | 61.31 | 61.75 | 60.31 | 61.69 | 00:00:00 | | 2000-09-26 | 1,778,200 | 61.69 | 63.81 | 61.56 | 63.31 | 00:00:00 | | 2000-09-27 | 1,285,000 | 63.31 | 64.12 | 62.44 | 63.95 | 00:00:00 | | 2000-09-28 | 1,846,600 | 64.12 | 65.75 | 63.75 | 63.94 | 00:00:00 | | 2000-09-29 | 2,505,400 | 64.12 | 67.12 | 64.12 | 65.77 | 00:00:00 | | 2000-10-02 | 1,837,000 | 65.81 | 68.50 | 65.12 | 68.25 | 00:00:00 | | 2000-10-03 | 2,260,600 | 67.87 | 68.69 | 63.56 | 64.25 | 00:00:00 | | 2000-10-04 | 4,191,600 | 64.62 | 65.25 | 59.38 | 63.88 | 00:00:00 | | 2000-10-05 | 2,175,000 | 63.38 | 64.31 | 61.31 | 62.38 | 00:00:00 | | 2000-10-06 | 1,745,600 | 63.00 | 64.81 | 63.00 | 63.81 | 00:00:00 | | 2000-10-09 | 1,014,000 | 63.75 | 65.00 | 63.75 | 64.37 | 00:00:00 | | 2000-10-10 | 1,613,200 | 64.50 | 65.81 | 64.37 | 65.37 | 00:00:00 | | 2000-10-11 | 1,406,600 | 65.37 | 67.06 | 65.37 | 66.00 | 00:00:00 | | 2000-10-12 | 1,257,800 | 65.62 | 66.62 | 64.25 | 65.19 | 00:00:00 | | 2000-10-13 | 1,928,800 | 64.94 | 67.50 | 64.87 | 67.50 | 00:00:00 | | 2000-10-16 | 1,514,000 | 66.87 | 68.06 | 66.75 | 68.00 | 00:00:00 | | 2000-10-17 | 1,039,800 | 67.75 | 69.44 | 67.37 | 67.69 | 00:00:00 | | 2000-10-18 | 1,571,000 | 67.62 | 68.56 | 66.06 | 67.50 | 00:00:00 | | 2000-10-19 | 4,191,200 | 66.69 | 66.75 | 64.50 | 65.00 | 00:00:00 | | 2000-10-20 | 3,396,400 | 64.62 | 65.69 | 63.50 | 65.00 | 00:00:00 | | 2000-10-23 | 1,983,600 | 64.75 | 65.69 | 64.62 | 64.94 | 00:00:00 | | 2000-10-24 | 1,166,000 | 65.00 | 65.50 | 63.00 | 63.63 | 00:00:00 | | 2000-10-25 | 1,175,200 | 64.37 | 64.69 | 62.63 | 63.19 | 00:00:00 | | 2000-10-26 | 2,094,400 | 63.06 | 64.19 | 61.38 | 61.69 | 00:00:00 | | 2000-10-27 | 2,267,600 | 61.06 | 64.81 | 60.69 | 64.75 | 00:00:00 | | 2000-10-30 | 1,064,000 | 64.75 | 66.37 | 64.75 | 66.12 | 00:00:00 | | 2000-10-31 | 1,820,800 | 66.19 | 66.37 | 64.50 | 66.00 | 00:00:00 | | 2000-11-01 | 1,516,200 | 66.00 | 66.75 | 64.56 | 66.00 | 00:00:00 | | 2000-11-02 | 933,800 | 65.75 | 65.87 | 64.44 | 64.50 | 00:00:00 | | 2000-11-03 | 1,306,400 | 64.50 | 65.00 | 62.75 | 63.81 | 00:00:00 | | 2000-11-06 | 1,547,200 | 64.12 | 65.00 | 63.69 | 64.69 | 00:00:00 | | 2000-11-07 | 767,000 | 64.94 | 65.19 | 63.81 | 64.31 | 00:00:00 | | 2000-11-08 | 380,200 | 64.50 | 64.75 | 63.38 | 64.12 | 00:00:00 | | 2000-11-09 | 574,400 | 64.25 | 65.00 | 63.88 | 65.00 | 00:00:00 | | 2000-11-10 | 1,608,200 | 65.00 | 66.00 | 64.56 | 65.25 | 00:00:00 | | 2000-11-13 | 2,634,600 | 65.50 | 66.81 | 65.50 | 66.00 | 00:00:00 | | 2000-11-14 | 911,000 | 65.75 | 66.19 | 65.06 | 65.50 | 00:00:00 | | 2000-11-15 | 1,190,800 | 65.37 | 66.44 | 65.37 | 66.00 | 00:00:00 | | 2000-11-16 | 959,800 | 66.25 | 66.50 | 66.00 | 66.37 | 00:00:00 | | 2000-11-17 | 1,511,800 | 66.50 | 66.75 | 66.06 | 66.75 | 00:00:00 | | 2000-11-20 | 2,653,400 | 66.75 | 67.87 | 66.62 | 67.06 | 00:00:00 | | 2000-11-21 | 2,456,200 | 66.87 | 66.94 | 65.06 | 66.31 | 00:00:00 | | 2000-11-22 | 1,939,000 | 66.19 | 66.81 | 65.81 | 66.00 | 00:00:00 | | 2000-11-24 | 311,200 | 65.81 | 66.00 | 65.12 | 65.31 | 00:00:00 | | 2000-11-27 | 774,200 | 64.94 | 65.12 | 63.81 | 65.12 | 00:00:00 | | 2000-11-28 | 2,151,200 | 65.25 | 66.69 | 65.19 | 66.25 | 00:00:00 | | 2000-11-29 | 1,392,600 | 66.12 | 66.44 | 65.94 | 66.31 | 00:00:00 | | 2000-11-30 | 1,239,400 | 66.37 | 66.56 | 65.56 | 66.25 | 00:00:00 | | 2000-12-01 | 1,461,400 | 66.00 | 66.19 | 65.06 | 65.75 | 00:00:00 | | 2000-12-04 | 1,254,800 | 66.00 | 66.31 | 65.12 | 65.12 | 00:00:00 | | 2000-12-05 | 1,444,800 | 65.25 | 65.62 | 64.75 | 65.12 | 00:00:00 | | 2000-12-06 | 1,399,400 | 65.62 | 66.12 | 64.62 | 65.00 | 00:00:00 | | 2000-12-07 | 888,400 | 65.25 | 66.00 | 64.87 | 65.06 | 00:00:00 | | 2000-12-08 | 1,582,000 | 65.31 | 65.37 | 64.62 | 64.69 | 00:00:00 | | 2000-12-11 | 1,733,800 | 64.62 | 64.62 | 62.13 | 63.50 | 00:00:00 | | 2000-12-12 | 1,304,400 | 63.50 | 65.12 | 63.50 | 64.50 | 00:00:00 | | 2000-12-13 | 602,800 | 64.37 | 65.62 | 64.31 | 65.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
