|
 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 | | 2001-06-07 | 2,216,800 | 59.05 | 59.55 | 59.02 | 59.24 | 00:00:00 | | 2001-06-08 | 911,800 | 59.24 | 59.64 | 59.24 | 59.59 | 00:00:00 | | 2001-06-11 | 1,729,000 | 59.59 | 60.65 | 59.59 | 60.60 | 00:00:00 | | 2001-06-12 | 1,673,400 | 60.50 | 61.40 | 60.34 | 60.93 | 00:00:00 | | 2001-06-13 | 1,499,600 | 60.70 | 60.75 | 58.86 | 59.05 | 00:00:00 | | 2001-06-14 | 1,259,600 | 58.85 | 58.85 | 58.07 | 58.17 | 00:00:00 | | 2001-06-15 | 1,843,600 | 57.75 | 60.00 | 57.75 | 59.69 | 00:00:00 | | 2001-06-18 | 1,463,200 | 59.80 | 60.55 | 59.66 | 59.80 | 00:00:00 | | 2001-06-19 | 741,000 | 59.80 | 60.61 | 59.43 | 60.61 | 00:00:00 | | 2001-06-20 | 1,122,600 | 60.60 | 61.40 | 59.35 | 60.50 | 00:00:00 | | 2001-06-21 | 2,905,200 | 60.45 | 60.55 | 59.08 | 60.20 | 00:00:00 | | 2001-06-22 | 1,363,400 | 60.15 | 61.21 | 59.95 | 60.70 | 00:00:00 | | 2001-06-25 | 1,312,800 | 60.60 | 61.10 | 60.21 | 60.45 | 00:00:00 | | 2001-06-26 | 1,127,200 | 60.45 | 60.60 | 59.81 | 60.39 | 00:00:00 | | 2001-06-27 | 1,196,800 | 60.39 | 61.00 | 59.95 | 60.74 | 00:00:00 | | 2001-06-28 | 1,162,600 | 60.80 | 61.00 | 59.80 | 59.95 | 00:00:00 | | 2001-06-29 | 914,600 | 59.98 | 60.24 | 59.44 | 60.21 | 00:00:00 | | 2001-07-02 | 1,305,400 | 60.05 | 60.20 | 59.60 | 59.99 | 00:00:00 | | 2001-07-03 | 1,009,600 | 60.00 | 60.15 | 59.58 | 60.12 | 00:00:00 | | 2001-07-05 | 1,136,800 | 60.32 | 60.50 | 60.00 | 60.27 | 00:00:00 | | 2001-07-06 | 1,863,200 | 60.27 | 60.29 | 59.88 | 59.94 | 00:00:00 | | 2001-07-09 | 1,757,200 | 59.95 | 60.10 | 59.28 | 59.67 | 00:00:00 | | 2001-07-10 | 2,040,400 | 59.75 | 60.00 | 59.40 | 59.85 | 00:00:00 | | 2001-07-11 | 1,258,800 | 59.85 | 59.92 | 58.95 | 59.15 | 00:00:00 | | 2001-07-12 | 915,000 | 58.90 | 59.00 | 58.30 | 58.62 | 00:00:00 | | 2001-07-13 | 878,800 | 58.70 | 58.90 | 58.05 | 58.33 | 00:00:00 | | 2001-07-16 | 676,200 | 58.30 | 59.15 | 58.17 | 58.39 | 00:00:00 | | 2001-07-17 | 970,000 | 58.40 | 58.57 | 57.42 | 57.51 | 00:00:00 | | 2001-07-18 | 795,600 | 57.42 | 58.21 | 57.30 | 57.74 | 00:00:00 | | 2001-07-19 | 2,079,400 | 57.94 | 58.64 | 57.80 | 58.63 | 00:00:00 | | 2001-07-20 | 2,736,000 | 58.95 | 59.00 | 56.29 | 57.01 | 00:00:00 | | 2001-07-23 | 3,112,800 | 56.03 | 56.04 | 54.00 | 54.85 | 00:00:00 | | 2001-07-24 | 2,644,400 | 54.85 | 54.85 | 52.69 | 53.02 | 00:00:00 | | 2001-07-25 | 3,587,200 | 53.27 | 55.10 | 52.90 | 55.10 | 00:00:00 | | 2001-07-26 | 2,697,800 | 55.10 | 55.44 | 53.75 | 54.75 | 00:00:00 | | 2001-07-27 | 1,800,200 | 55.00 | 55.04 | 53.69 | 54.35 | 00:00:00 | | 2001-07-30 | 1,788,600 | 54.55 | 55.20 | 53.20 | 55.14 | 00:00:00 | | 2001-07-31 | 1,977,400 | 55.20 | 56.25 | 54.00 | 54.00 | 00:00:00 | | 2001-08-01 | 2,243,600 | 54.01 | 54.48 | 53.40 | 54.00 | 00:00:00 | | 2001-08-02 | 1,196,400 | 54.15 | 54.80 | 53.51 | 54.35 | 00:00:00 | | 2001-08-03 | 1,292,600 | 54.50 | 55.13 | 53.56 | 54.98 | 00:00:00 | | 2001-08-06 | 1,922,800 | 54.98 | 55.10 | 53.51 | 53.85 | 00:00:00 | | 2001-08-07 | 827,400 | 53.75 | 54.70 | 53.61 | 54.46 | 00:00:00 | | 2001-08-08 | 1,171,600 | 54.46 | 54.70 | 53.80 | 53.85 | 00:00:00 | | 2001-08-09 | 1,396,400 | 53.85 | 54.05 | 53.32 | 53.50 | 00:00:00 | | 2001-08-10 | 1,489,400 | 53.51 | 53.90 | 52.85 | 53.40 | 00:00:00 | | 2001-08-13 | 644,400 | 53.41 | 53.77 | 53.30 | 53.40 | 00:00:00 | | 2001-08-14 | 553,000 | 53.40 | 53.64 | 53.20 | 53.50 | 00:00:00 | | 2001-08-15 | 1,398,000 | 53.75 | 53.97 | 53.43 | 53.52 | 00:00:00 | | 2001-08-16 | 696,600 | 53.45 | 54.30 | 53.40 | 54.14 | 00:00:00 | | 2001-08-17 | 481,600 | 53.94 | 54.30 | 53.73 | 53.90 | 00:00:00 | | 2001-08-20 | 818,200 | 53.91 | 54.85 | 53.85 | 54.85 | 00:00:00 | | 2001-08-21 | 853,800 | 54.93 | 55.13 | 54.29 | 54.48 | 00:00:00 | | 2001-08-22 | 1,453,000 | 54.50 | 55.15 | 54.13 | 54.95 | 00:00:00 | | 2001-08-23 | 1,916,400 | 54.95 | 55.25 | 54.75 | 55.02 | 00:00:00 | | 2001-08-24 | 938,000 | 55.03 | 55.45 | 54.85 | 55.35 | 00:00:00 | | 2001-08-27 | 1,160,200 | 55.42 | 55.67 | 55.10 | 55.49 | 00:00:00 | | 2001-08-28 | 5,365,600 | 55.54 | 55.97 | 55.50 | 55.72 | 00:00:00 | | 2001-08-29 | 1,726,000 | 55.40 | 55.71 | 54.90 | 55.15 | 00:00:00 | | 2001-08-30 | 1,329,800 | 55.15 | 55.18 | 54.55 | 54.85 | 00:00:00 | | 2001-08-31 | 1,130,400 | 54.75 | 55.15 | 54.35 | 54.35 | 00:00:00 | | 2001-09-04 | 1,403,200 | 54.45 | 54.93 | 54.43 | 54.69 | 00:00:00 | | 2001-09-05 | 1,288,000 | 54.75 | 55.05 | 54.23 | 54.65 | 00:00:00 | | 2001-09-06 | 1,631,200 | 54.90 | 55.68 | 54.87 | 55.40 | 00:00:00 | | 2001-09-07 | 1,884,600 | 55.35 | 56.58 | 55.30 | 56.12 | 00:00:00 | | 2001-09-10 | 1,922,400 | 56.15 | 56.20 | 55.14 | 55.60 | 00:00:00 | | 2001-09-17 | 2,246,800 | 55.70 | 55.85 | 54.35 | 55.35 | 00:00:00 | | 2001-09-18 | 1,489,200 | 55.35 | 56.03 | 54.91 | 55.50 | 00:00:00 | | 2001-09-19 | 1,893,000 | 55.65 | 56.15 | 53.66 | 54.80 | 00:00:00 | | 2001-09-20 | 2,454,200 | 54.95 | 55.34 | 54.50 | 55.05 | 00:00:00 | | 2001-09-21 | 2,944,600 | 54.90 | 55.49 | 53.52 | 53.64 | 00:00:00 | | 2001-09-24 | 1,371,000 | 53.64 | 53.64 | 52.70 | 52.85 | 00:00:00 | | 2001-09-25 | 2,212,000 | 52.95 | 53.75 | 52.32 | 53.25 | 00:00:00 | | 2001-09-26 | 1,849,200 | 53.01 | 53.05 | 52.20 | 52.56 | 00:00:00 | | 2001-09-27 | 2,313,400 | 52.35 | 52.48 | 51.21 | 51.90 | 00:00:00 | | 2001-09-28 | 2,032,000 | 51.80 | 53.55 | 51.80 | 53.55 | 00:00:00 | | 2001-10-01 | 1,643,400 | 53.36 | 54.00 | 53.02 | 53.70 | 00:00:00 | | 2001-10-02 | 2,313,000 | 53.70 | 54.10 | 51.09 | 53.29 | 00:00:00 | | 2001-10-03 | 1,698,800 | 52.85 | 54.12 | 52.85 | 54.07 | 00:00:00 | | 2001-10-04 | 977,600 | 54.40 | 54.81 | 53.30 | 54.35 | 00:00:00 | | 2001-10-05 | 828,400 | 54.44 | 55.24 | 54.37 | 54.71 | 00:00:00 | | 2001-10-08 | 661,200 | 55.00 | 55.17 | 54.24 | 54.41 | 00:00:00 | | 2001-10-09 | 633,200 | 54.41 | 54.41 | 53.24 | 53.24 | 00:00:00 | | 2001-10-10 | 698,200 | 53.40 | 53.94 | 52.73 | 53.72 | 00:00:00 | | 2001-10-11 | 891,000 | 53.76 | 54.00 | 52.90 | 52.90 | 00:00:00 | | 2001-10-12 | 1,344,000 | 52.80 | 53.25 | 52.65 | 52.85 | 00:00:00 | | 2001-10-15 | 881,000 | 52.85 | 53.47 | 52.61 | 53.10 | 00:00:00 | | 2001-10-16 | 742,400 | 53.20 | 54.15 | 53.15 | 54.03 | 00:00:00 | | 2001-10-17 | 907,800 | 54.27 | 54.27 | 53.20 | 53.35 | 00:00:00 | | 2001-10-18 | 693,600 | 53.50 | 53.75 | 52.51 | 52.52 | 00:00:00 | | 2001-10-19 | 548,200 | 52.50 | 53.70 | 52.40 | 53.04 | 00:00:00 | | 2001-10-22 | 701,000 | 52.90 | 53.24 | 52.41 | 53.24 | 00:00:00 | | 2001-10-23 | 887,800 | 53.25 | 53.40 | 52.40 | 52.40 | 00:00:00 | | 2001-10-24 | 1,346,000 | 52.64 | 52.80 | 52.16 | 52.74 | 00:00:00 | | 2001-10-25 | 790,400 | 52.65 | 53.65 | 52.55 | 53.45 | 00:00:00 | | 2001-10-26 | 1,037,400 | 53.54 | 53.54 | 52.19 | 52.85 | 00:00:00 | | 2001-10-29 | 1,237,600 | 53.05 | 54.01 | 52.55 | 53.82 | 00:00:00 | | 2001-10-30 | 800,800 | 53.85 | 53.97 | 53.20 | 53.42 | 00:00:00 | | 2001-10-31 | 735,000 | 53.55 | 53.78 | 53.00 | 53.10 | 00:00:00 | | 2001-11-01 | 902,600 | 53.30 | 54.00 | 52.90 | 54.00 | 00:00:00 | | 2001-11-02 | 710,200 | 54.00 | 54.06 | 53.05 | 53.63 | 00:00:00 | | 2001-11-05 | 1,286,200 | 53.40 | 55.50 | 53.40 | 55.50 | 00:00:00 | | 2001-11-06 | 1,617,600 | 55.50 | 56.25 | 55.32 | 56.13 | 00:00:00 | | 2001-11-07 | 1,013,000 | 56.10 | 56.18 | 55.10 | 55.49 | 00:00:00 | | 2001-11-08 | 1,042,800 | 55.60 | 56.56 | 55.60 | 56.46 | 00:00:00 | | 2001-11-09 | 753,400 | 56.45 | 56.72 | 55.50 | 56.20 | 00:00:00 | | 2001-11-12 | 827,600 | 56.00 | 56.22 | 55.39 | 56.09 | 00:00:00 | | 2001-11-13 | 572,400 | 56.14 | 56.27 | 55.58 | 56.08 | 00:00:00 | | 2001-11-14 | 969,400 | 56.09 | 56.15 | 54.75 | 55.01 | 00:00:00 | | 2001-11-15 | 1,186,800 | 55.00 | 55.33 | 54.20 | 54.59 | 00:00:00 | | 2001-11-16 | 1,115,000 | 54.59 | 54.85 | 53.75 | 54.60 | 00:00:00 | | 2001-11-19 | 1,414,400 | 54.84 | 54.84 | 53.50 | 54.23 | 00:00:00 | | 2001-11-20 | 1,738,400 | 54.25 | 55.65 | 54.18 | 55.65 | 00:00:00 | | 2001-11-21 | 1,104,200 | 55.45 | 55.45 | 54.04 | 54.97 | 00:00:00 | | 2001-11-23 | 600,000 | 54.73 | 55.16 | 54.67 | 55.05 | 00:00:00 | | 2001-11-26 | 731,800 | 55.15 | 55.55 | 54.80 | 55.40 | 00:00:00 | | 2001-11-27 | 5,112,000 | 55.40 | 55.94 | 54.80 | 55.44 | 00:00:00 | | 2001-11-28 | 1,736,400 | 55.00 | 55.20 | 54.20 | 54.60 | 00:00:00 | | 2001-11-29 | 1,058,600 | 54.50 | 55.25 | 53.70 | 55.25 | 00:00:00 | | 2001-11-30 | 1,214,600 | 55.25 | 55.52 | 55.14 | 55.40 | 00:00:00 | | 2001-12-03 | 1,442,400 | 55.40 | 55.40 | 54.55 | 55.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
