Mercados españoles cerrados

NextEra Energy Inc (FP3.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
64,70+0,86 (+1,35%)
Al cierre: 03:49PM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202464,2064,7064,2064,7064,70206
02 may 202463,8463,8463,8463,8463,84-
30 abr 202463,0363,0363,0363,0363,03-
29 abr 202461,6063,2161,6063,2163,21100
26 abr 202462,2162,2162,2162,2162,21-
25 abr 202461,9961,9961,9961,9961,99-
24 abr 202461,8061,8061,8061,8061,80-
23 abr 202461,2861,2861,2861,2861,28-
22 abr 202460,7960,7960,7960,7960,792
19 abr 202459,7759,7759,7759,7759,77-
18 abr 202459,6460,0859,6460,0860,0820
17 abr 202457,9857,9857,9857,9857,98-
16 abr 202458,8458,8458,5058,5058,5050
15 abr 202459,0059,0059,0059,0059,00-
12 abr 202459,8159,8159,8159,8159,81-
11 abr 202459,4659,4659,4659,4659,46-
10 abr 202460,1360,1360,1360,1360,13-
09 abr 202459,5859,9959,5859,9959,9950
08 abr 202459,0559,0559,0559,0559,05-
05 abr 202458,9158,9158,9158,9158,91-
04 abr 202457,6057,6057,6057,6057,60-
03 abr 202458,1758,1758,1758,1758,17-
02 abr 202459,0059,0059,0059,0059,005
28 mar 202458,5258,5258,5258,5258,52-
27 mar 202456,9056,9056,9056,9056,90-
26 mar 202457,5257,5257,5257,5257,52-
25 mar 202456,9156,9156,9156,9156,91-
22 mar 202456,5357,1256,5357,1257,1285
21 mar 202456,9457,0356,9457,0357,03200
20 mar 202456,1856,9956,1856,9956,9950
19 mar 202455,2455,2455,2455,2455,24-
18 mar 202455,2255,2255,2255,2255,2290
15 mar 202455,0055,0155,0055,0155,01190
14 mar 202454,3254,3254,3254,3254,32-
13 mar 202452,5154,1652,5154,1654,1615
12 mar 202452,7652,7652,7652,7652,76-
11 mar 202452,7252,7252,7252,7252,72-
08 mar 202451,2951,2951,2951,2951,29-
07 mar 202450,7750,7750,7750,7750,77-
06 mar 202450,8150,8150,8150,8150,81-
05 mar 202450,3550,3550,3550,3550,35-
04 mar 202450,8150,8150,8150,8150,81450
01 mar 202451,0351,0351,0351,0351,03-
29 feb 202450,5050,8650,5050,8650,8665
28 feb 202451,4051,4051,4051,4051,4020
27 feb 202450,7150,7150,7150,7150,71-
26 feb 202452,0052,0052,0052,0052,00-
26 feb 20240.515 Dividendo
23 feb 202452,4552,4552,4552,4551,94-
22 feb 202452,7252,7252,7252,7252,20-
21 feb 202452,2252,2852,2252,2851,7728
20 feb 202452,4552,4551,9951,9951,489
19 feb 202452,5152,5152,5152,5151,99-
16 feb 202453,0553,0652,9153,0652,54306
15 feb 202452,1452,1452,1452,1451,63-
14 feb 202451,6451,7851,6451,7851,27124
13 feb 202453,2753,2753,2753,2752,75-
12 feb 202452,4553,3152,4553,3152,7970
09 feb 202452,0952,0952,0952,0951,58-
08 feb 202452,5052,5052,5052,5051,98-
07 feb 202452,3452,3452,3452,3451,83-
06 feb 202451,9351,9351,9351,9351,42-
05 feb 202453,7253,7253,7253,7253,1926
02 feb 202454,8254,8254,7854,7854,24100
01 feb 202454,1954,1954,1954,1953,66-
31 ene 202454,6754,6754,6754,6754,13-
30 ene 202454,9354,9354,9354,9354,39-
29 ene 202453,6053,6053,6053,6053,07800
26 ene 202453,1553,1553,1553,1552,63-
25 ene 202452,5052,5052,5052,5051,9810
24 ene 202452,7052,7052,7052,7052,18-
23 ene 202451,9351,9351,9351,9351,42-
22 ene 202452,4052,7352,4052,7352,21150
19 ene 202452,7852,7852,7852,7852,26-
18 ene 202453,3253,3253,3253,3252,80-
17 ene 202455,2755,2755,2755,2754,73-
16 ene 202455,5955,5955,5955,5955,04-
15 ene 202455,0855,0855,0855,0854,54-
12 ene 202455,0855,0855,0855,0854,54-
11 ene 202456,6356,6356,6356,6356,07-
10 ene 202456,5756,5756,5756,5756,01-
09 ene 202457,3857,3857,3857,3856,82-
08 ene 202456,5156,5156,5156,5155,96-
05 ene 202456,4156,5256,4156,5255,9710
04 ene 202456,6457,0856,6457,0856,5215
03 ene 202456,3156,3156,3156,3155,76-
02 ene 202454,9954,9954,9954,9954,45-
29 dic 202355,0555,0555,0555,0554,51-
28 dic 202354,4654,4654,4654,4653,93-
27 dic 202354,5054,5054,5054,5053,96-
22 dic 202353,8653,8653,8653,8653,33-
21 dic 202354,7554,7554,2554,2553,7230
20 dic 202355,9756,4055,9756,4055,85100
19 dic 202355,6955,6955,6955,6955,14-
18 dic 202356,2856,2856,2856,2855,73-
15 dic 202357,0457,0457,0457,0456,48-
14 dic 202357,6157,8257,6157,8257,2526
13 dic 202355,1855,1855,1855,1854,64-
12 dic 202355,3055,3055,3055,3054,76-
11 dic 202355,3055,5155,3055,5154,9650
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...