Mercados españoles cerrados en 8 hrs 7 min

NextEra Energy, Inc. (NEE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
63,79+2,09 (+3,39%)
Al cierre: 04:00PM EDT
63,87 +0,08 (+0,13%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 abr 202462,2463,9261,9263,7963,7915.652.100
16 abr 202462,4962,5861,3161,7061,7011.594.100
15 abr 202463,5364,3362,3062,7562,7511.147.100
12 abr 202464,1264,3162,9563,0863,089.038.700
11 abr 202464,6364,7963,3263,9463,9412.145.600
10 abr 202463,5064,2463,0064,0164,0110.783.400
09 abr 202465,1565,8664,7965,3865,389.188.500
08 abr 202464,1564,9263,9364,8664,868.054.900
05 abr 202463,0564,3662,9064,1864,1810.276.800
04 abr 202463,3563,9862,9763,7363,7310.690.100
03 abr 202462,6962,9961,8662,5562,5510.551.400
02 abr 202463,2763,3462,3662,8862,889.905.300
01 abr 202463,9164,0562,7663,3863,3813.175.200
28 mar 202463,6764,2663,3963,9163,9112.830.800
27 mar 202462,1663,8662,0263,7963,7913.409.000
26 mar 202462,6262,9161,3061,4361,4313.829.600
25 mar 202462,0062,6461,4162,6162,6111.423.500
22 mar 202462,2262,4961,7261,7861,7810.045.900
21 mar 202462,2063,3961,2961,3661,3618.090.300
20 mar 202461,4562,4161,3662,2062,2014.564.500
19 mar 202460,3961,3960,2661,2761,2711.433.900
18 mar 202460,0861,1459,4460,1760,1717.073.700
15 mar 202459,2060,1358,8860,0860,0832.424.500
14 mar 202459,2060,2459,1159,5459,5416.996.100
13 mar 202459,0060,3758,9559,5459,5417.495.300
12 mar 202457,6758,0056,5557,1557,159.634.400
11 mar 202457,5758,1456,8957,8757,879.681.500
08 mar 202456,7258,1656,3157,8157,8112.734.800
07 mar 202456,0856,4755,5356,2556,2510.227.300
06 mar 202455,9856,9155,2655,5355,5311.074.900
05 mar 202455,0056,5154,9555,4055,4016.026.100
04 mar 202454,7855,0753,9554,9754,9711.674.600
01 mar 202455,2655,6254,2855,2155,2115.397.600
29 feb 202455,4955,8654,9655,1955,1919.993.600
28 feb 202455,3555,7254,7155,0455,0413.240.400
27 feb 202455,4455,9954,7955,5655,5612.421.800
26 feb 202455,9055,9354,8655,1555,1512.753.800
26 feb 20240.515 Dividendo
23 feb 202456,8057,4656,5156,7856,2610.563.900
22 feb 202456,7957,0856,3256,6756,1610.426.000
21 feb 202457,0257,3456,6457,1056,589.322.700
20 feb 202456,7457,3256,0556,6156,1013.014.600
16 feb 202456,8657,4256,3357,0356,519.942.500
15 feb 202456,3057,6656,2257,2756,759.880.000
14 feb 202455,3956,0755,0956,0155,508.831.300
13 feb 202456,8857,1454,6755,2554,7512.759.700
12 feb 202456,5957,6356,5057,5557,039.622.000
09 feb 202455,9856,6355,7256,5856,078.003.500
08 feb 202456,4256,4255,3956,2955,788.143.000
07 feb 202456,3256,6755,6356,3855,877.761.300
06 feb 202456,0056,5855,5156,2355,7210.305.400
05 feb 202457,3757,4355,8955,9755,4614.293.600
02 feb 202458,8959,0357,9858,1557,6214.952.500
01 feb 202458,3959,8358,0159,7559,218.687.600
31 ene 202459,7059,9858,4358,6358,1011.124.900
30 ene 202459,5059,7558,5759,2858,747.807.700
29 ene 202458,4759,7958,2159,5759,0310.102.800
26 ene 202458,3359,0258,2258,4857,9511.650.000
25 ene 202458,9559,3657,0657,9857,4515.702.600
24 ene 202458,1058,4156,7557,0156,4914.471.400
23 ene 202457,2857,5156,8957,3856,8616.081.000
22 ene 202457,3757,7956,6656,8556,3312.979.900
19 ene 202457,7257,7956,5857,2656,7412.761.400
18 ene 202457,9658,0857,2357,6557,139.626.500
17 ene 202459,4660,0157,8058,2757,7411.543.100
16 ene 202460,6661,2060,2160,3559,8011.633.100
12 ene 202461,1861,6660,9261,0460,497.796.500
11 ene 202462,0062,1960,6060,7260,1710.686.000
10 ene 202462,0262,7361,9062,2861,728.100.100
09 ene 202462,9463,0461,8962,0161,456.921.600
08 ene 202461,7863,0661,5962,9262,357.766.600
05 ene 202461,6562,5661,2762,0861,527.803.800
04 ene 202462,1762,7661,7361,8061,2410.568.100
03 ene 202461,1162,1260,4661,9961,4310.306.300
02 ene 202460,5562,1560,1861,5761,0110.064.300
29 dic 202360,8061,0660,2760,7460,196.814.300
28 dic 202360,1261,1060,1261,0260,475.981.900
27 dic 202359,9160,6759,6560,5860,036.787.500
26 dic 202359,6860,5659,6260,2159,666.791.600
22 dic 202359,9660,8759,6759,7559,219.799.100
21 dic 202360,1360,6559,0659,6059,0612.604.200
20 dic 202361,5561,7259,7859,8459,3010.091.200
19 dic 202361,3661,8360,8761,5761,0111.509.600
18 dic 202361,6062,1060,8561,0060,4510.755.600
15 dic 202362,1062,9161,0261,5060,9428.900.100
14 dic 202363,6564,5962,3662,7862,2116.809.100
13 dic 202359,6062,6059,3362,5161,9413.013.400
12 dic 202359,6659,7658,0859,5258,989.931.000
11 dic 202358,5359,9458,5359,7159,1711.005.700
08 dic 202359,5759,9559,1059,7059,169.408.300
07 dic 202360,3860,5659,4459,8559,3112.230.500
06 dic 202358,6260,2658,6260,2059,6513.235.700
05 dic 202358,6858,8657,8758,2357,7012.544.800
04 dic 202358,5959,5358,5858,6758,1410.239.600
01 dic 202358,5559,5457,6759,1758,6310.509.700
30 nov 202358,4858,6857,9858,5157,9815.381.700
29 nov 202358,5359,2357,9858,3657,8317.019.100
28 nov 202357,5658,5857,2658,1657,639.473.600
27 nov 202357,5057,7056,8757,5857,069.779.100
24 nov 202357,1457,6156,9357,5557,034.629.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...