Mercados españoles cerrados en 4 hrs 59 min

NextEra Energy Inc (FP3.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
67,51+1,19 (+1,79%)
A partir del 08:01AM CEST. Mercado abierto.
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202467,5167,5167,5167,5167,511
20 jun 202464,9066,3264,9066,3266,3245
19 jun 202464,3064,3064,3064,3064,30-
18 jun 202463,7065,3263,7065,3265,32100
17 jun 202468,2868,2868,2868,2868,28-
14 jun 202467,9467,9467,9467,9467,94-
13 jun 202466,6766,6766,6766,6766,67-
12 jun 202467,6467,6466,0166,0166,01100
11 jun 202471,2771,2771,2771,2771,27-
10 jun 202469,9069,9069,9069,9069,90-
07 jun 202470,3070,3070,3070,3070,30-
06 jun 202470,6070,6470,6070,6470,648
05 jun 202470,8870,8870,8870,8870,88-
04 jun 202471,0571,0571,0571,0571,0512
03 jun 202473,3173,3173,3173,3173,31-
03 jun 20240.515 Dividendo
31 may 202472,0772,1472,0772,1471,63100
30 may 202470,4270,4270,4270,4269,92-
29 may 202471,1071,1071,1071,1070,59-
28 may 202470,0770,0770,0770,0769,57-
27 may 202470,8870,8870,2870,2869,7835
24 may 202469,5269,5269,5269,5269,02-
23 may 202470,3670,3670,3670,3669,86-
22 may 202470,7170,7170,7170,7170,21-
21 may 202469,6270,3869,6270,3869,8875
20 may 202470,2570,2570,2470,2469,7480
17 may 202470,1970,1970,1970,1969,69-
16 may 202470,6370,6370,6370,6370,13-
15 may 202469,6769,6769,6769,6769,17-
14 may 202468,9868,9868,9868,9868,49-
13 may 202468,3668,3668,3668,3667,87-
10 may 202469,0069,0069,0069,0068,51-
09 may 202467,5767,5767,5767,5767,09-
08 may 202466,8466,8466,8466,8466,36-
07 may 202465,8266,1865,8266,1865,71117
06 may 202465,0765,0765,0765,0764,61-
03 may 202464,2064,7064,2064,7064,24206
02 may 202463,8463,8463,8463,8463,38-
30 abr 202463,0363,0363,0363,0362,58-
29 abr 202461,6063,2161,6063,2162,76100
26 abr 202462,2162,2162,2162,2161,77-
25 abr 202461,9961,9961,9961,9961,55-
24 abr 202461,8061,8061,8061,8061,36-
23 abr 202461,2861,2861,2861,2860,84-
22 abr 202460,7960,7960,7960,7960,362
19 abr 202459,7759,7759,7759,7759,34-
18 abr 202459,6460,0859,6460,0859,6520
17 abr 202457,9857,9857,9857,9857,57-
16 abr 202458,8458,8458,5058,5058,0850
15 abr 202459,0059,0059,0059,0058,58-
12 abr 202459,8159,8159,8159,8159,38-
11 abr 202459,4659,4659,4659,4659,04-
10 abr 202460,1360,1360,1360,1359,70-
09 abr 202459,5859,9959,5859,9959,5650
08 abr 202459,0559,0559,0559,0558,63-
05 abr 202458,9158,9158,9158,9158,49-
04 abr 202457,6057,6057,6057,6057,19-
03 abr 202458,1758,1758,1758,1757,75-
02 abr 202459,0059,0059,0059,0058,585
28 mar 202458,5258,5258,5258,5258,10-
27 mar 202456,9056,9056,9056,9056,49-
26 mar 202457,5257,5257,5257,5257,11-
25 mar 202456,9156,9156,9156,9156,50-
22 mar 202456,5357,1256,5357,1256,7185
21 mar 202456,9457,0356,9457,0356,62200
20 mar 202456,1856,9956,1856,9956,5850
19 mar 202455,2455,2455,2455,2454,85-
18 mar 202455,2255,2255,2255,2254,8390
15 mar 202455,0055,0155,0055,0154,62190
14 mar 202454,3254,3254,3254,3253,93-
13 mar 202452,5154,1652,5154,1653,7715
12 mar 202452,7652,7652,7652,7652,38-
11 mar 202452,7252,7252,7252,7252,34-
08 mar 202451,2951,2951,2951,2950,92-
07 mar 202450,7750,7750,7750,7750,41-
06 mar 202450,8150,8150,8150,8150,45-
05 mar 202450,3550,3550,3550,3549,99-
04 mar 202450,8150,8150,8150,8150,45450
01 mar 202451,0351,0351,0351,0350,67-
29 feb 202450,5050,8650,5050,8650,5065
28 feb 202451,4051,4051,4051,4051,0320
27 feb 202450,7150,7150,7150,7150,35-
26 feb 202452,0052,0052,0052,0051,63-
26 feb 20240.515 Dividendo
23 feb 202452,4552,4552,4552,4551,56-
22 feb 202452,7252,7252,7252,7251,83-
21 feb 202452,2252,2852,2252,2851,4028
20 feb 202452,4552,4551,9951,9951,119
19 feb 202452,5152,5152,5152,5151,62-
16 feb 202453,0553,0652,9153,0652,16306
15 feb 202452,1452,1452,1452,1451,26-
14 feb 202451,6451,7851,6451,7850,91124
13 feb 202453,2753,2753,2753,2752,37-
12 feb 202452,4553,3152,4553,3152,4170
09 feb 202452,0952,0952,0952,0951,21-
08 feb 202452,5052,5052,5052,5051,61-
07 feb 202452,3452,3452,3452,3451,46-
06 feb 202451,9351,9351,9351,9351,05-
05 feb 202453,7253,7253,7253,7252,8126
02 feb 202454,8254,8254,7854,7853,85100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...