|
 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 | | 2009-01-28 | 2,655,000 | 51.61 | 52.26 | 50.56 | 51.48 | 00:00:00 | | 2009-01-29 | 2,058,000 | 51.06 | 52.63 | 50.58 | 51.17 | 00:00:00 | | 2009-01-30 | 4,025,000 | 51.30 | 52.25 | 51.14 | 51.55 | 00:00:00 | | 2009-02-02 | 3,217,000 | 51.03 | 51.38 | 49.75 | 50.86 | 00:00:00 | | 2009-02-03 | 2,859,900 | 50.90 | 52.63 | 50.66 | 52.20 | 00:00:00 | | 2009-02-04 | 3,912,500 | 52.53 | 53.99 | 52.53 | 52.95 | 00:00:00 | | 2009-02-05 | 3,794,400 | 52.79 | 53.25 | 52.14 | 52.71 | 00:00:00 | | 2009-02-06 | 3,331,800 | 52.89 | 52.89 | 51.71 | 52.36 | 00:00:00 | | 2009-02-09 | 3,012,400 | 52.28 | 52.66 | 51.40 | 52.06 | 00:00:00 | | 2009-02-10 | 3,074,000 | 51.65 | 52.06 | 49.81 | 50.51 | 00:00:00 | | 2009-02-11 | 2,334,900 | 50.63 | 51.00 | 49.86 | 50.82 | 00:00:00 | | 2009-02-12 | 2,414,500 | 50.50 | 50.68 | 49.14 | 50.62 | 00:00:00 | | 2009-02-13 | 2,476,300 | 50.35 | 51.44 | 50.35 | 50.91 | 00:00:00 | | 2009-02-17 | 2,541,700 | 49.78 | 49.99 | 48.63 | 48.81 | 00:00:00 | | 2009-02-18 | 2,385,300 | 49.05 | 49.10 | 48.05 | 48.40 | 00:00:00 | | 2009-02-19 | 3,952,500 | 48.51 | 50.33 | 48.51 | 49.89 | 00:00:00 | | 2009-02-20 | 4,024,700 | 48.75 | 49.72 | 48.34 | 48.99 | 00:00:00 | | 2009-02-23 | 2,691,400 | 49.03 | 49.95 | 47.65 | 47.87 | 00:00:00 | | 2009-02-24 | 2,720,000 | 48.18 | 49.25 | 47.94 | 49.10 | 00:00:00 | | 2009-02-25 | 4,096,600 | 48.45 | 48.75 | 47.40 | 47.42 | 00:00:00 | | 2009-02-26 | 2,469,000 | 47.81 | 47.91 | 45.87 | 45.97 | 00:00:00 | | 2009-02-27 | 2,854,500 | 45.22 | 46.05 | 44.40 | 45.33 | 00:00:00 | | 2009-03-02 | 3,627,300 | 44.60 | 46.27 | 44.11 | 44.42 | 00:00:00 | | 2009-03-03 | 3,325,900 | 45.10 | 45.66 | 43.16 | 43.30 | 00:00:00 | | 2009-03-04 | 2,687,600 | 43.95 | 45.25 | 43.73 | 44.62 | 00:00:00 | | 2009-03-05 | 2,915,000 | 43.78 | 44.12 | 42.50 | 42.87 | 00:00:00 | | 2009-03-06 | 3,251,800 | 42.84 | 44.60 | 41.81 | 42.82 | 00:00:00 | | 2009-03-09 | 2,247,000 | 42.68 | 42.84 | 41.48 | 41.78 | 00:00:00 | | 2009-03-10 | 2,960,100 | 42.43 | 43.60 | 42.12 | 43.40 | 00:00:00 | | 2009-03-11 | 2,469,400 | 43.87 | 44.36 | 43.29 | 43.76 | 00:00:00 | | 2009-03-12 | 1,882,700 | 43.77 | 44.83 | 43.25 | 44.54 | 00:00:00 | | 2009-03-13 | 1,848,600 | 44.82 | 45.57 | 44.82 | 45.21 | 00:00:00 | | 2009-03-16 | 2,021,400 | 45.66 | 47.39 | 45.66 | 46.65 | 00:00:00 | | 2009-03-17 | 2,950,500 | 46.78 | 48.19 | 46.35 | 48.19 | 00:00:00 | | 2009-03-18 | 3,540,800 | 47.79 | 49.99 | 47.13 | 49.93 | 00:00:00 | | 2009-03-19 | 3,126,300 | 49.89 | 50.50 | 49.08 | 49.91 | 00:00:00 | | 2009-03-20 | 2,759,000 | 49.96 | 50.79 | 49.25 | 49.35 | 00:00:00 | | 2009-03-23 | 2,371,100 | 50.23 | 50.98 | 49.51 | 50.90 | 00:00:00 | | 2009-03-24 | 3,305,000 | 50.42 | 51.65 | 50.02 | 51.10 | 00:00:00 | | 2009-03-25 | 3,226,800 | 51.14 | 52.23 | 51.00 | 51.72 | 00:00:00 | | 2009-03-26 | 2,808,500 | 52.05 | 52.25 | 51.01 | 51.77 | 00:00:00 | | 2009-03-27 | 2,437,500 | 51.24 | 51.35 | 50.11 | 50.49 | 00:00:00 | | 2009-03-30 | 2,342,500 | 49.63 | 50.00 | 48.86 | 49.49 | 00:00:00 | | 2009-03-31 | 3,101,800 | 49.84 | 51.58 | 49.47 | 50.73 | 00:00:00 | | 2009-04-01 | 2,924,900 | 50.19 | 51.71 | 50.01 | 51.17 | 00:00:00 | | 2009-04-02 | 3,440,400 | 51.76 | 52.25 | 50.32 | 51.43 | 00:00:00 | | 2009-04-03 | 3,897,800 | 51.38 | 53.33 | 51.00 | 52.87 | 00:00:00 | | 2009-04-06 | 2,110,800 | 52.50 | 52.87 | 51.25 | 51.56 | 00:00:00 | | 2009-04-07 | 1,997,300 | 51.01 | 52.22 | 50.80 | 51.76 | 00:00:00 | | 2009-04-08 | 2,083,400 | 51.86 | 53.19 | 51.79 | 52.62 | 00:00:00 | | 2009-04-09 | 2,086,800 | 53.54 | 53.93 | 51.50 | 52.32 | 00:00:00 | | 2009-04-13 | 3,072,000 | 52.24 | 52.35 | 50.43 | 50.58 | 00:00:00 | | 2009-04-14 | 2,476,400 | 50.21 | 50.67 | 49.70 | 50.20 | 00:00:00 | | 2009-04-15 | 1,965,600 | 50.27 | 50.78 | 49.89 | 50.54 | 00:00:00 | | 2009-04-16 | 1,941,600 | 50.89 | 50.98 | 49.95 | 50.63 | 00:00:00 | | 2009-04-17 | 2,138,300 | 51.11 | 51.25 | 50.27 | 50.98 | 00:00:00 | | 2009-04-20 | 1,583,300 | 50.79 | 51.10 | 50.22 | 50.54 | 00:00:00 | | 2009-04-21 | 1,776,100 | 50.19 | 51.24 | 50.19 | 50.90 | 00:00:00 | | 2009-04-22 | 2,079,300 | 50.60 | 51.03 | 49.88 | 50.35 | 00:00:00 | | 2009-04-23 | 1,815,500 | 50.53 | 50.60 | 49.71 | 50.60 | 00:00:00 | | 2009-04-24 | 1,989,200 | 50.96 | 51.08 | 50.00 | 50.52 | 00:00:00 | | 2009-04-27 | 2,348,100 | 50.08 | 52.21 | 50.08 | 51.28 | 00:00:00 | | 2009-04-28 | 6,552,200 | 54.28 | 54.75 | 52.34 | 54.27 | 00:00:00 | | 2009-04-29 | 3,210,600 | 53.70 | 54.52 | 53.41 | 53.86 | 00:00:00 | | 2009-04-30 | 2,384,800 | 54.22 | 54.48 | 53.34 | 53.79 | 00:00:00 | | 2009-05-01 | 2,622,100 | 54.13 | 56.08 | 53.93 | 56.05 | 00:00:00 | | 2009-05-04 | 3,501,200 | 56.05 | 57.60 | 55.69 | 57.60 | 00:00:00 | | 2009-05-05 | 2,916,600 | 57.28 | 58.00 | 56.90 | 57.96 | 00:00:00 | | 2009-05-06 | 2,971,500 | 57.90 | 58.44 | 56.36 | 56.81 | 00:00:00 | | 2009-05-07 | 2,789,100 | 57.28 | 57.44 | 56.28 | 56.34 | 00:00:00 | | 2009-05-08 | 3,381,200 | 56.98 | 58.50 | 56.34 | 57.16 | 00:00:00 | | 2009-05-11 | 2,114,200 | 57.00 | 57.54 | 56.39 | 57.11 | 00:00:00 | | 2009-05-12 | 2,163,400 | 57.28 | 57.99 | 56.77 | 57.86 | 00:00:00 | | 2009-05-13 | 3,098,200 | 57.56 | 57.56 | 55.47 | 55.51 | 00:00:00 | | 2009-05-14 | 3,665,300 | 55.60 | 55.89 | 54.40 | 55.04 | 00:00:00 | | 2009-05-15 | 2,644,600 | 54.69 | 55.04 | 53.81 | 54.44 | 00:00:00 | | 2009-05-18 | 2,405,800 | 54.96 | 55.40 | 53.57 | 54.38 | 00:00:00 | | 2009-05-19 | 2,331,400 | 54.45 | 56.20 | 54.45 | 55.67 | 00:00:00 | | 2009-05-20 | 4,833,000 | 54.15 | 54.66 | 53.66 | 53.92 | 00:00:00 | | 2009-05-21 | 2,893,700 | 53.59 | 53.59 | 52.40 | 53.06 | 00:00:00 | | 2009-05-22 | 1,576,200 | 53.28 | 54.00 | 52.86 | 53.51 | 00:00:00 | | 2009-05-26 | 2,826,700 | 53.65 | 55.14 | 52.96 | 54.98 | 00:00:00 | | 2009-05-27 | 2,106,000 | 55.10 | 55.10 | 54.12 | 54.35 | 00:00:00 | | 2009-05-28 | 2,052,500 | 54.73 | 56.05 | 54.44 | 55.48 | 00:00:00 | | 2009-05-29 | 2,448,200 | 55.91 | 56.60 | 54.78 | 56.53 | 00:00:00 | | 2009-06-01 | 2,486,900 | 56.99 | 58.37 | 56.89 | 58.20 | 00:00:00 | | 2009-06-02 | 1,960,700 | 58.08 | 58.53 | 57.48 | 57.69 | 00:00:00 | | 2009-06-03 | 3,022,500 | 57.36 | 57.36 | 55.27 | 55.80 | 00:00:00 | | 2009-06-04 | 3,063,900 | 56.02 | 56.25 | 55.33 | 55.58 | 00:00:00 | | 2009-06-05 | 3,543,300 | 56.13 | 56.33 | 54.74 | 55.08 | 00:00:00 | | 2009-06-08 | 1,927,500 | 55.15 | 55.85 | 54.54 | 55.37 | 00:00:00 | | 2009-06-09 | 1,520,700 | 55.65 | 55.65 | 54.74 | 55.05 | 00:00:00 | | 2009-06-10 | 3,247,600 | 55.33 | 55.65 | 54.39 | 55.22 | 00:00:00 | | 2009-06-11 | 2,412,000 | 55.41 | 57.20 | 55.18 | 56.52 | 00:00:00 | | 2009-06-12 | 1,827,200 | 56.33 | 57.90 | 55.72 | 57.39 | 00:00:00 | | 2009-06-15 | 1,876,400 | 57.49 | 57.90 | 55.83 | 56.49 | 00:00:00 | | 2009-06-16 | 2,229,700 | 56.79 | 57.13 | 56.37 | 56.75 | 00:00:00 | | 2009-06-17 | 2,354,700 | 56.78 | 57.12 | 56.28 | 56.71 | 00:00:00 | | 2009-06-18 | 2,018,800 | 56.84 | 57.90 | 56.61 | 57.75 | 00:00:00 | | 2009-06-19 | 2,650,700 | 58.12 | 58.47 | 56.84 | 57.05 | 00:00:00 | | 2009-06-22 | 2,356,000 | 56.75 | 57.84 | 56.66 | 57.19 | 00:00:00 | | 2009-06-23 | 2,391,600 | 57.34 | 57.57 | 56.02 | 56.93 | 00:00:00 | | 2009-06-24 | 2,717,100 | 57.34 | 59.00 | 57.00 | 57.45 | 00:00:00 | | 2009-06-25 | 4,095,700 | 57.18 | 57.72 | 56.71 | 57.50 | 00:00:00 | | 2009-06-26 | 3,338,600 | 57.04 | 57.64 | 56.37 | 56.69 | 00:00:00 | | 2009-06-29 | 2,323,700 | 56.92 | 57.94 | 56.23 | 57.62 | 00:00:00 | | 2009-06-30 | 2,657,400 | 57.73 | 58.00 | 55.74 | 56.86 | 00:00:00 | | 2009-07-01 | 1,841,700 | 57.24 | 57.50 | 56.83 | 56.96 | 00:00:00 | | 2009-07-02 | 1,892,000 | 56.24 | 56.47 | 55.30 | 55.30 | 00:00:00 | | 2009-07-06 | 2,433,200 | 54.88 | 55.79 | 54.02 | 55.71 | 00:00:00 | | 2009-07-07 | 2,032,600 | 55.72 | 55.76 | 54.30 | 54.45 | 00:00:00 | | 2009-07-08 | 1,838,600 | 54.76 | 55.08 | 53.72 | 54.14 | 00:00:00 | | 2009-07-09 | 1,722,200 | 54.27 | 54.82 | 53.69 | 54.47 | 00:00:00 | | 2009-07-10 | 1,723,800 | 54.29 | 54.55 | 53.68 | 54.30 | 00:00:00 | | 2009-07-13 | 1,623,300 | 54.50 | 55.36 | 53.66 | 55.25 | 00:00:00 | | 2009-07-14 | 1,895,400 | 55.21 | 56.30 | 55.06 | 56.26 | 00:00:00 | | 2009-07-15 | 2,413,800 | 56.34 | 57.44 | 56.34 | 57.41 | 00:00:00 | | 2009-07-16 | 1,795,100 | 57.19 | 57.52 | 56.55 | 57.37 | 00:00:00 | | 2009-07-17 | 1,823,900 | 57.05 | 57.37 | 56.37 | 56.82 | 00:00:00 | | 2009-07-20 | 1,891,900 | 57.10 | 58.15 | 56.90 | 58.05 | 00:00:00 | | 2009-07-21 | 2,267,600 | 58.49 | 58.73 | 57.76 | 58.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
