|
 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 | | 2002-11-14 | 1,393,400 | 55.85 | 55.87 | 54.90 | 55.55 | 00:00:00 | | 2002-11-15 | 1,557,600 | 55.75 | 56.90 | 55.65 | 56.90 | 00:00:00 | | 2002-11-18 | 1,431,000 | 57.15 | 57.62 | 56.50 | 57.18 | 00:00:00 | | 2002-11-19 | 971,800 | 57.19 | 57.46 | 56.55 | 57.18 | 00:00:00 | | 2002-11-20 | 2,867,000 | 57.25 | 58.74 | 57.15 | 58.45 | 00:00:00 | | 2002-11-21 | 1,811,800 | 58.85 | 59.34 | 58.56 | 58.71 | 00:00:00 | | 2002-11-22 | 1,959,000 | 58.54 | 60.16 | 58.54 | 59.87 | 00:00:00 | | 2002-11-25 | 2,639,800 | 59.88 | 60.38 | 58.91 | 59.64 | 00:00:00 | | 2002-11-26 | 1,727,200 | 58.80 | 59.05 | 58.09 | 58.09 | 00:00:00 | | 2002-11-27 | 1,717,200 | 58.50 | 58.99 | 58.13 | 58.85 | 00:00:00 | | 2002-11-29 | 495,200 | 58.70 | 58.87 | 58.10 | 58.80 | 00:00:00 | | 2002-12-02 | 1,910,000 | 58.80 | 58.80 | 57.41 | 57.60 | 00:00:00 | | 2002-12-03 | 1,800,200 | 57.80 | 59.04 | 57.80 | 58.73 | 00:00:00 | | 2002-12-04 | 1,666,600 | 58.94 | 59.40 | 57.61 | 57.61 | 00:00:00 | | 2002-12-05 | 1,324,800 | 57.80 | 58.45 | 57.20 | 57.50 | 00:00:00 | | 2002-12-06 | 1,223,400 | 57.51 | 57.51 | 56.72 | 57.35 | 00:00:00 | | 2002-12-09 | 2,090,400 | 57.35 | 59.14 | 57.30 | 58.88 | 00:00:00 | | 2002-12-10 | 1,984,400 | 58.97 | 59.24 | 58.55 | 59.20 | 00:00:00 | | 2002-12-11 | 2,026,200 | 59.05 | 59.23 | 58.59 | 58.95 | 00:00:00 | | 2002-12-12 | 1,207,000 | 58.96 | 59.58 | 58.44 | 59.58 | 00:00:00 | | 2002-12-13 | 1,338,200 | 59.60 | 60.30 | 59.41 | 59.65 | 00:00:00 | | 2002-12-16 | 1,247,800 | 59.66 | 60.20 | 59.66 | 59.80 | 00:00:00 | | 2002-12-17 | 2,101,600 | 60.20 | 60.50 | 59.56 | 59.77 | 00:00:00 | | 2002-12-18 | 1,689,200 | 59.85 | 60.06 | 59.65 | 60.01 | 00:00:00 | | 2002-12-19 | 1,702,400 | 60.02 | 60.02 | 59.00 | 59.16 | 00:00:00 | | 2002-12-20 | 1,972,000 | 59.70 | 60.00 | 59.36 | 59.60 | 00:00:00 | | 2002-12-23 | 1,333,200 | 59.80 | 60.31 | 59.63 | 60.00 | 00:00:00 | | 2002-12-24 | 1,038,800 | 59.80 | 59.97 | 59.44 | 59.60 | 00:00:00 | | 2002-12-26 | 686,800 | 59.75 | 60.47 | 59.69 | 59.80 | 00:00:00 | | 2002-12-27 | 749,000 | 59.80 | 60.18 | 59.10 | 59.33 | 00:00:00 | | 2002-12-30 | 1,823,000 | 59.45 | 60.50 | 59.25 | 60.43 | 00:00:00 | | 2002-12-31 | 1,475,800 | 60.47 | 60.51 | 59.60 | 60.13 | 00:00:00 | | 2003-01-02 | 1,639,000 | 60.29 | 61.33 | 59.85 | 61.33 | 00:00:00 | | 2003-01-03 | 1,619,000 | 61.37 | 61.88 | 60.89 | 61.19 | 00:00:00 | | 2003-01-06 | 3,144,000 | 61.00 | 63.77 | 61.00 | 63.40 | 00:00:00 | | 2003-01-07 | 4,980,000 | 63.41 | 63.41 | 60.53 | 60.70 | 00:00:00 | | 2003-01-08 | 2,061,800 | 60.70 | 61.25 | 60.30 | 60.80 | 00:00:00 | | 2003-01-09 | 1,993,800 | 60.80 | 60.92 | 60.17 | 60.92 | 00:00:00 | | 2003-01-10 | 1,097,000 | 60.80 | 60.82 | 59.89 | 60.39 | 00:00:00 | | 2003-01-13 | 2,813,400 | 60.40 | 60.40 | 59.30 | 59.36 | 00:00:00 | | 2003-01-14 | 1,656,000 | 59.70 | 60.25 | 59.11 | 59.84 | 00:00:00 | | 2003-01-15 | 1,871,200 | 59.84 | 59.84 | 59.35 | 59.43 | 00:00:00 | | 2003-01-16 | 3,099,400 | 59.80 | 59.80 | 58.10 | 58.55 | 00:00:00 | | 2003-01-17 | 1,434,000 | 58.55 | 58.65 | 58.06 | 58.25 | 00:00:00 | | 2003-01-21 | 1,382,200 | 58.82 | 58.85 | 57.54 | 57.54 | 00:00:00 | | 2003-01-22 | 2,331,600 | 57.48 | 58.60 | 56.82 | 58.28 | 00:00:00 | | 2003-01-23 | 1,601,400 | 57.80 | 58.90 | 57.80 | 58.49 | 00:00:00 | | 2003-01-24 | 2,353,600 | 57.50 | 58.55 | 57.10 | 57.96 | 00:00:00 | | 2003-01-27 | 3,007,400 | 57.97 | 58.00 | 57.15 | 57.22 | 00:00:00 | | 2003-01-28 | 2,245,000 | 57.70 | 58.49 | 57.51 | 58.18 | 00:00:00 | | 2003-01-29 | 1,120,200 | 58.05 | 59.51 | 57.74 | 58.50 | 00:00:00 | | 2003-01-30 | 2,252,600 | 58.30 | 58.74 | 57.93 | 58.00 | 00:00:00 | | 2003-01-31 | 1,957,400 | 58.00 | 58.50 | 57.76 | 58.39 | 00:00:00 | | 2003-02-03 | 1,514,000 | 58.35 | 58.90 | 58.19 | 58.49 | 00:00:00 | | 2003-02-04 | 1,667,200 | 58.22 | 58.29 | 57.36 | 57.66 | 00:00:00 | | 2003-02-05 | 1,809,800 | 57.67 | 58.00 | 56.95 | 57.00 | 00:00:00 | | 2003-02-06 | 1,285,200 | 57.00 | 57.70 | 56.89 | 57.04 | 00:00:00 | | 2003-02-07 | 1,462,600 | 57.07 | 57.25 | 56.51 | 56.55 | 00:00:00 | | 2003-02-10 | 1,440,600 | 56.60 | 57.17 | 56.24 | 56.62 | 00:00:00 | | 2003-02-11 | 2,357,800 | 56.62 | 56.71 | 55.01 | 55.11 | 00:00:00 | | 2003-02-12 | 3,314,400 | 55.00 | 55.19 | 54.06 | 54.20 | 00:00:00 | | 2003-02-13 | 2,520,800 | 54.21 | 55.50 | 53.55 | 55.12 | 00:00:00 | | 2003-02-14 | 3,212,400 | 56.25 | 57.46 | 55.85 | 57.28 | 00:00:00 | | 2003-02-18 | 1,511,800 | 57.65 | 57.88 | 57.26 | 57.62 | 00:00:00 | | 2003-02-19 | 1,972,200 | 57.62 | 58.05 | 56.90 | 57.15 | 00:00:00 | | 2003-02-20 | 2,053,200 | 57.40 | 57.69 | 56.66 | 57.08 | 00:00:00 | | 2003-02-21 | 1,790,200 | 57.45 | 58.10 | 57.00 | 57.30 | 00:00:00 | | 2003-02-24 | 1,740,800 | 57.40 | 57.78 | 57.12 | 57.14 | 00:00:00 | | 2003-02-25 | 1,986,600 | 57.14 | 58.31 | 57.14 | 58.31 | 00:00:00 | | 2003-02-26 | 3,005,600 | 57.85 | 57.88 | 56.44 | 56.52 | 00:00:00 | | 2003-02-27 | 2,028,800 | 56.77 | 57.35 | 56.06 | 56.23 | 00:00:00 | | 2003-02-28 | 1,277,400 | 56.48 | 56.60 | 56.00 | 56.01 | 00:00:00 | | 2003-03-03 | 1,631,200 | 56.19 | 57.15 | 56.19 | 56.84 | 00:00:00 | | 2003-03-04 | 1,311,200 | 56.76 | 57.30 | 56.68 | 56.76 | 00:00:00 | | 2003-03-05 | 1,501,800 | 56.91 | 57.43 | 56.78 | 57.27 | 00:00:00 | | 2003-03-06 | 2,741,000 | 57.25 | 58.11 | 56.90 | 57.94 | 00:00:00 | | 2003-03-07 | 2,132,600 | 57.95 | 58.32 | 57.12 | 57.63 | 00:00:00 | | 2003-03-10 | 1,657,400 | 56.80 | 57.29 | 56.80 | 56.97 | 00:00:00 | | 2003-03-11 | 1,821,000 | 57.20 | 57.77 | 57.00 | 57.28 | 00:00:00 | | 2003-03-12 | 1,594,600 | 57.25 | 57.58 | 56.75 | 57.51 | 00:00:00 | | 2003-03-13 | 1,717,800 | 57.60 | 57.69 | 56.85 | 57.56 | 00:00:00 | | 2003-03-14 | 1,369,000 | 57.80 | 57.94 | 57.28 | 57.38 | 00:00:00 | | 2003-03-17 | 1,913,200 | 57.43 | 57.86 | 57.31 | 57.76 | 00:00:00 | | 2003-03-18 | 1,874,600 | 58.10 | 58.81 | 57.93 | 58.31 | 00:00:00 | | 2003-03-19 | 1,231,800 | 58.40 | 58.60 | 57.94 | 58.42 | 00:00:00 | | 2003-03-20 | 1,065,000 | 58.47 | 58.97 | 58.23 | 58.71 | 00:00:00 | | 2003-03-21 | 1,691,000 | 59.05 | 59.69 | 58.61 | 59.69 | 00:00:00 | | 2003-03-24 | 1,357,200 | 59.50 | 59.59 | 58.57 | 58.60 | 00:00:00 | | 2003-03-25 | 1,178,600 | 59.00 | 59.45 | 58.68 | 59.05 | 00:00:00 | | 2003-03-26 | 943,000 | 59.49 | 59.55 | 58.76 | 58.92 | 00:00:00 | | 2003-03-27 | 736,400 | 58.82 | 59.32 | 58.38 | 59.27 | 00:00:00 | | 2003-03-28 | 1,213,000 | 58.90 | 59.00 | 58.54 | 58.70 | 00:00:00 | | 2003-03-31 | 1,866,400 | 58.70 | 59.42 | 58.27 | 58.93 | 00:00:00 | | 2003-04-01 | 1,476,000 | 58.85 | 59.11 | 58.62 | 59.05 | 00:00:00 | | 2003-04-02 | 2,102,600 | 59.15 | 59.71 | 59.00 | 59.19 | 00:00:00 | | 2003-04-03 | 3,313,600 | 59.25 | 59.25 | 57.90 | 57.97 | 00:00:00 | | 2003-04-04 | 3,307,800 | 58.40 | 58.65 | 57.74 | 58.64 | 00:00:00 | | 2003-04-07 | 2,478,000 | 58.93 | 59.85 | 58.80 | 58.86 | 00:00:00 | | 2003-04-08 | 1,415,600 | 58.86 | 59.23 | 58.77 | 58.97 | 00:00:00 | | 2003-04-09 | 1,736,400 | 59.20 | 59.41 | 58.50 | 58.51 | 00:00:00 | | 2003-04-10 | 1,486,200 | 58.65 | 59.41 | 58.60 | 59.27 | 00:00:00 | | 2003-04-11 | 3,081,800 | 59.60 | 59.75 | 59.01 | 59.22 | 00:00:00 | | 2003-04-14 | 2,304,000 | 59.21 | 59.37 | 58.69 | 58.91 | 00:00:00 | | 2003-04-15 | 1,882,000 | 58.95 | 59.94 | 58.92 | 59.81 | 00:00:00 | | 2003-04-16 | 1,564,600 | 59.85 | 60.25 | 59.65 | 59.84 | 00:00:00 | | 2003-04-17 | 1,280,600 | 59.30 | 59.87 | 59.22 | 59.74 | 00:00:00 | | 2003-04-21 | 1,677,200 | 59.74 | 59.75 | 59.17 | 59.41 | 00:00:00 | | 2003-04-22 | 2,147,400 | 59.41 | 59.55 | 59.16 | 59.27 | 00:00:00 | | 2003-04-23 | 1,896,600 | 59.30 | 59.31 | 58.80 | 59.05 | 00:00:00 | | 2003-04-24 | 3,557,200 | 59.04 | 60.43 | 59.00 | 60.30 | 00:00:00 | | 2003-04-25 | 1,872,000 | 60.30 | 60.49 | 59.64 | 59.75 | 00:00:00 | | 2003-04-28 | 1,814,400 | 60.35 | 60.95 | 60.32 | 60.92 | 00:00:00 | | 2003-04-29 | 1,860,200 | 61.20 | 61.39 | 60.90 | 60.99 | 00:00:00 | | 2003-04-30 | 2,525,600 | 61.25 | 61.25 | 60.78 | 60.87 | 00:00:00 | | 2003-05-01 | 1,852,200 | 60.65 | 60.77 | 59.75 | 60.11 | 00:00:00 | | 2003-05-02 | 1,737,600 | 59.90 | 60.55 | 59.85 | 60.43 | 00:00:00 | | 2003-05-05 | 3,517,400 | 60.30 | 60.40 | 59.41 | 60.38 | 00:00:00 | | 2003-05-06 | 2,274,600 | 60.39 | 60.47 | 59.78 | 60.06 | 00:00:00 | | 2003-05-07 | 1,675,200 | 60.00 | 60.21 | 59.62 | 59.88 | 00:00:00 | | 2003-05-08 | 1,127,000 | 59.63 | 60.30 | 59.62 | 60.14 | 00:00:00 | | 2003-05-09 | 1,722,600 | 60.35 | 60.35 | 59.97 | 60.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
