|
 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 | | 2018-08-24 | 186,938 | 10.21 | 10.39 | 10.21 | 10.39 | 00:00:00 | | 2018-08-27 | 136,227 | 10.36 | 10.40 | 10.31 | 10.36 | 00:00:00 | | 2018-08-28 | 265,517 | 10.35 | 10.40 | 10.13 | 10.18 | 00:00:00 | | 2018-08-29 | 180,383 | 10.13 | 10.23 | 10.13 | 10.13 | 00:00:00 | | 2018-08-30 | 157,526 | 10.15 | 10.17 | 10.01 | 10.09 | 00:00:00 | | 2018-08-31 | 172,099 | 10.06 | 10.08 | 10.00 | 10.03 | 00:00:00 | | 2018-09-04 | 132,380 | 9.97 | 10.04 | 9.92 | 10.03 | 00:00:00 | | 2018-09-05 | 113,539 | 9.94 | 9.99 | 9.92 | 9.95 | 00:00:00 | | 2018-09-06 | 118,884 | 9.92 | 9.99 | 9.84 | 9.89 | 00:00:00 | | 2018-09-07 | 117,261 | 9.80 | 9.86 | 9.71 | 9.76 | 00:00:00 | | 2018-09-10 | 95,271 | 9.74 | 9.88 | 9.74 | 9.76 | 00:00:00 | | 2018-09-11 | 153,199 | 9.87 | 9.95 | 9.78 | 9.88 | 00:00:00 | | 2018-09-12 | 96,391 | 9.85 | 9.99 | 9.85 | 9.91 | 00:00:00 | | 2018-09-13 | 137,219 | 9.95 | 9.97 | 9.85 | 9.85 | 00:00:00 | | 2018-09-14 | 84,046 | 9.85 | 9.86 | 9.77 | 9.84 | 00:00:00 | | 2018-09-17 | 138,670 | 9.80 | 9.90 | 9.78 | 9.79 | 00:00:00 | | 2018-09-18 | 165,352 | 9.82 | 9.87 | 9.74 | 9.78 | 00:00:00 | | 2018-09-19 | 193,138 | 9.80 | 9.84 | 9.74 | 9.78 | 00:00:00 | | 2018-09-20 | 329,063 | 9.76 | 9.80 | 9.69 | 9.71 | 00:00:00 | | 2018-09-21 | 300,134 | 9.72 | 9.77 | 9.63 | 9.65 | 00:00:00 | | 2018-09-24 | 320,224 | 9.64 | 9.71 | 9.52 | 9.52 | 00:00:00 | | 2018-09-25 | 379,166 | 9.52 | 9.54 | 9.39 | 9.40 | 00:00:00 | | 2018-09-26 | 266,128 | 9.41 | 9.43 | 9.34 | 9.38 | 00:00:00 | | 2018-09-27 | 285,108 | 9.45 | 9.47 | 9.40 | 9.45 | 00:00:00 | | 2018-09-28 | 217,722 | 9.44 | 9.61 | 9.40 | 9.61 | 00:00:00 | | 2018-10-01 | 326,750 | 9.52 | 9.70 | 9.52 | 9.64 | 00:00:00 | | 2018-10-02 | 182,152 | 9.69 | 9.74 | 9.63 | 9.74 | 00:00:00 | | 2018-10-03 | 198,652 | 9.69 | 9.81 | 9.67 | 9.74 | 00:00:00 | | 2018-10-04 | 228,037 | 9.77 | 9.77 | 9.52 | 9.55 | 00:00:00 | | 2018-10-05 | 121,180 | 9.49 | 9.60 | 9.47 | 9.53 | 00:00:00 | | 2018-10-08 | 65,115 | 9.46 | 9.56 | 9.46 | 9.54 | 00:00:00 | | 2018-10-09 | 154,076 | 9.49 | 9.62 | 9.46 | 9.57 | 00:00:00 | | 2018-10-10 | 157,999 | 9.52 | 9.55 | 9.37 | 9.40 | 00:00:00 | | 2018-10-11 | 155,385 | 9.31 | 9.40 | 9.10 | 9.12 | 00:00:00 | | 2018-10-12 | 137,635 | 9.19 | 9.27 | 9.05 | 9.19 | 00:00:00 | | 2018-10-15 | 87,911 | 9.15 | 9.23 | 9.14 | 9.18 | 00:00:00 | | 2018-10-16 | 86,665 | 9.23 | 9.44 | 9.22 | 9.44 | 00:00:00 | | 2018-10-17 | 69,060 | 9.41 | 9.43 | 9.29 | 9.36 | 00:00:00 | | 2018-10-18 | 95,607 | 9.33 | 9.49 | 9.33 | 9.37 | 00:00:00 | | 2018-10-19 | 96,843 | 9.40 | 9.48 | 9.40 | 9.47 | 00:00:00 | | 2018-10-22 | 82,572 | 9.45 | 9.45 | 9.29 | 9.31 | 00:00:00 | | 2018-10-23 | 106,660 | 9.20 | 9.21 | 9.06 | 9.14 | 00:00:00 | | 2018-10-24 | 140,654 | 9.15 | 9.23 | 9.00 | 9.00 | 00:00:00 | | 2018-10-25 | 117,263 | 9.07 | 9.07 | 8.97 | 9.03 | 00:00:00 | | 2018-10-26 | 164,126 | 8.86 | 8.93 | 8.74 | 8.80 | 00:00:00 | | 2018-10-29 | 96,403 | 8.92 | 8.98 | 8.57 | 8.60 | 00:00:00 | | 2018-10-30 | 128,105 | 8.57 | 8.73 | 8.52 | 8.65 | 00:00:00 | | 2018-10-31 | 164,803 | 8.72 | 8.81 | 8.65 | 8.65 | 00:00:00 | | 2018-11-01 | 51,190 | 8.65 | 8.72 | 8.62 | 8.67 | 00:00:00 | | 2018-11-02 | 139,529 | 8.74 | 8.74 | 8.47 | 8.53 | 00:00:00 | | 2018-11-05 | 114,570 | 8.56 | 8.69 | 8.55 | 8.61 | 00:00:00 | | 2018-11-06 | 159,133 | 8.66 | 8.74 | 8.63 | 8.74 | 00:00:00 | | 2018-11-07 | 123,715 | 8.78 | 8.92 | 8.77 | 8.92 | 00:00:00 | | 2018-11-08 | 152,157 | 8.89 | 8.97 | 8.89 | 8.94 | 00:00:00 | | 2018-11-09 | 126,582 | 8.86 | 8.87 | 8.78 | 8.84 | 00:00:00 | | 2018-11-12 | 81,217 | 8.90 | 8.90 | 8.72 | 8.72 | 00:00:00 | | 2018-11-13 | 149,804 | 8.67 | 8.80 | 8.57 | 8.63 | 00:00:00 | | 2018-11-14 | 130,937 | 8.70 | 8.71 | 8.57 | 8.60 | 00:00:00 | | 2018-11-15 | 87,554 | 8.63 | 8.69 | 8.60 | 8.66 | 00:00:00 | | 2018-11-16 | 66,758 | 8.70 | 8.77 | 8.65 | 8.66 | 00:00:00 | | 2018-11-19 | 100,350 | 8.57 | 8.72 | 8.57 | 8.57 | 00:00:00 | | 2018-11-20 | 231,661 | 8.57 | 8.57 | 8.25 | 8.30 | 00:00:00 | | 2018-11-21 | 200,857 | 8.30 | 8.47 | 8.30 | 8.42 | 00:00:00 | | 2018-11-23 | 44,797 | 8.32 | 8.39 | 8.27 | 8.34 | 00:00:00 | | 2018-11-26 | 110,880 | 8.38 | 8.47 | 8.36 | 8.37 | 00:00:00 | | 2018-11-27 | 109,358 | 8.37 | 8.40 | 8.29 | 8.31 | 00:00:00 | | 2018-11-28 | 117,236 | 8.34 | 8.39 | 8.28 | 8.37 | 00:00:00 | | 2018-11-29 | 227,994 | 8.35 | 8.50 | 8.35 | 8.43 | 00:00:00 | | 2018-11-30 | 257,829 | 8.43 | 8.54 | 8.31 | 8.50 | 00:00:00 | | 2018-12-03 | 23,550 | 8.58 | 8.60 | 8.55 | 8.57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
