U.S. markets open in 5 hours 55 minutes
F S&P 500
5,071.00 -36.50 (-0.71%) F Dow Jones
38,561.00 -119.00 (-0.31%) F Nasdaq
17,441.75 -222.75 (-1.26%) E-mini Russell 2000 Index Futur
2,010.70 +3.90 (+0.19%) Petróleo
82.97 +0.16 (+0.19%) Oro
2,334.50 -3.90 (-0.17%)
NextEra Energy, Inc. (NEE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 65.91 | 67.10 | 65.22 | 66.56 | 66.56 | 12,148,900 |
| 23 abr 2024 | 65.24 | 67.17 | 65.10 | 66.20 | 66.20 | 14,349,200 |
| 22 abr 2024 | 64.59 | 65.49 | 63.92 | 65.31 | 65.31 | 14,747,200 |
| 19 abr 2024 | 64.22 | 64.90 | 63.65 | 64.30 | 64.30 | 13,418,800 |
| 18 abr 2024 | 63.85 | 64.39 | 63.13 | 64.01 | 64.01 | 10,135,000 |
| 17 abr 2024 | 62.24 | 63.92 | 61.92 | 63.79 | 63.79 | 15,653,700 |
| 16 abr 2024 | 62.49 | 62.58 | 61.31 | 61.70 | 61.70 | 11,594,100 |
| 15 abr 2024 | 63.53 | 64.33 | 62.30 | 62.75 | 62.75 | 11,147,100 |
| 12 abr 2024 | 64.12 | 64.31 | 62.95 | 63.08 | 63.08 | 9,038,700 |
| 11 abr 2024 | 64.63 | 64.79 | 63.32 | 63.94 | 63.94 | 12,145,600 |
| 10 abr 2024 | 63.50 | 64.24 | 63.00 | 64.01 | 64.01 | 10,783,400 |
| 09 abr 2024 | 65.15 | 65.86 | 64.79 | 65.38 | 65.38 | 9,188,500 |
| 08 abr 2024 | 64.15 | 64.92 | 63.93 | 64.86 | 64.86 | 8,054,900 |
| 05 abr 2024 | 63.05 | 64.36 | 62.90 | 64.18 | 64.18 | 10,276,800 |
| 04 abr 2024 | 63.35 | 63.98 | 62.97 | 63.73 | 63.73 | 10,690,100 |
| 03 abr 2024 | 62.69 | 62.99 | 61.86 | 62.55 | 62.55 | 10,551,400 |
| 02 abr 2024 | 63.27 | 63.34 | 62.36 | 62.88 | 62.88 | 9,905,300 |
| 01 abr 2024 | 63.91 | 64.05 | 62.76 | 63.38 | 63.38 | 13,175,200 |
| 28 mar 2024 | 63.67 | 64.26 | 63.39 | 63.91 | 63.91 | 12,830,800 |
| 27 mar 2024 | 62.16 | 63.86 | 62.02 | 63.79 | 63.79 | 13,409,000 |
| 26 mar 2024 | 62.62 | 62.91 | 61.30 | 61.43 | 61.43 | 13,829,600 |
| 25 mar 2024 | 62.00 | 62.64 | 61.41 | 62.61 | 62.61 | 11,423,500 |
| 22 mar 2024 | 62.22 | 62.49 | 61.72 | 61.78 | 61.78 | 10,045,900 |
| 21 mar 2024 | 62.20 | 63.39 | 61.29 | 61.36 | 61.36 | 18,090,300 |
| 20 mar 2024 | 61.45 | 62.41 | 61.36 | 62.20 | 62.20 | 14,564,500 |
| 19 mar 2024 | 60.39 | 61.39 | 60.26 | 61.27 | 61.27 | 11,433,900 |
| 18 mar 2024 | 60.08 | 61.14 | 59.44 | 60.17 | 60.17 | 17,073,700 |
| 15 mar 2024 | 59.20 | 60.13 | 58.88 | 60.08 | 60.08 | 32,424,500 |
| 14 mar 2024 | 59.20 | 60.24 | 59.11 | 59.54 | 59.54 | 16,996,100 |
| 13 mar 2024 | 59.00 | 60.37 | 58.95 | 59.54 | 59.54 | 17,495,300 |
| 12 mar 2024 | 57.67 | 58.00 | 56.55 | 57.15 | 57.15 | 9,634,400 |
| 11 mar 2024 | 57.57 | 58.14 | 56.89 | 57.87 | 57.87 | 9,681,500 |
| 08 mar 2024 | 56.72 | 58.16 | 56.31 | 57.81 | 57.81 | 12,734,800 |
| 07 mar 2024 | 56.08 | 56.47 | 55.53 | 56.25 | 56.25 | 10,227,300 |
| 06 mar 2024 | 55.98 | 56.91 | 55.26 | 55.53 | 55.53 | 11,074,900 |
| 05 mar 2024 | 55.00 | 56.51 | 54.95 | 55.40 | 55.40 | 16,026,100 |
| 04 mar 2024 | 54.78 | 55.07 | 53.95 | 54.97 | 54.97 | 11,674,600 |
| 01 mar 2024 | 55.26 | 55.62 | 54.28 | 55.21 | 55.21 | 15,397,600 |
| 29 feb 2024 | 55.49 | 55.86 | 54.96 | 55.19 | 55.19 | 19,993,600 |
| 28 feb 2024 | 55.35 | 55.72 | 54.71 | 55.04 | 55.04 | 13,240,400 |
| 27 feb 2024 | 55.44 | 55.99 | 54.79 | 55.56 | 55.56 | 12,421,800 |
| 26 feb 2024 | 55.90 | 55.93 | 54.86 | 55.15 | 55.15 | 12,753,800 |
| 26 feb 2024 | 0.515 Dividendo | |||||
| 23 feb 2024 | 56.80 | 57.46 | 56.51 | 56.78 | 56.26 | 10,563,900 |
| 22 feb 2024 | 56.79 | 57.08 | 56.32 | 56.67 | 56.16 | 10,426,000 |
| 21 feb 2024 | 57.02 | 57.34 | 56.64 | 57.10 | 56.58 | 9,322,700 |
| 20 feb 2024 | 56.74 | 57.32 | 56.05 | 56.61 | 56.10 | 13,014,600 |
| 16 feb 2024 | 56.86 | 57.42 | 56.33 | 57.03 | 56.51 | 9,942,500 |
| 15 feb 2024 | 56.30 | 57.66 | 56.22 | 57.27 | 56.75 | 9,880,000 |
| 14 feb 2024 | 55.39 | 56.07 | 55.09 | 56.01 | 55.50 | 8,831,300 |
| 13 feb 2024 | 56.88 | 57.14 | 54.67 | 55.25 | 54.75 | 12,759,700 |
| 12 feb 2024 | 56.59 | 57.63 | 56.50 | 57.55 | 57.03 | 9,622,000 |
| 09 feb 2024 | 55.98 | 56.63 | 55.72 | 56.58 | 56.07 | 8,003,500 |
| 08 feb 2024 | 56.42 | 56.42 | 55.39 | 56.29 | 55.78 | 8,143,000 |
| 07 feb 2024 | 56.32 | 56.67 | 55.63 | 56.38 | 55.87 | 7,761,300 |
| 06 feb 2024 | 56.00 | 56.58 | 55.51 | 56.23 | 55.72 | 10,305,400 |
| 05 feb 2024 | 57.37 | 57.43 | 55.89 | 55.97 | 55.46 | 14,293,600 |
| 02 feb 2024 | 58.89 | 59.03 | 57.98 | 58.15 | 57.62 | 14,952,500 |
| 01 feb 2024 | 58.39 | 59.83 | 58.01 | 59.75 | 59.21 | 8,687,600 |
| 31 ene 2024 | 59.70 | 59.98 | 58.43 | 58.63 | 58.10 | 11,124,900 |
| 30 ene 2024 | 59.50 | 59.75 | 58.57 | 59.28 | 58.74 | 7,807,700 |
| 29 ene 2024 | 58.47 | 59.79 | 58.21 | 59.57 | 59.03 | 10,102,800 |
| 26 ene 2024 | 58.33 | 59.02 | 58.22 | 58.48 | 57.95 | 11,650,000 |
| 25 ene 2024 | 58.95 | 59.36 | 57.06 | 57.98 | 57.45 | 15,702,600 |
| 24 ene 2024 | 58.10 | 58.41 | 56.75 | 57.01 | 56.49 | 14,471,400 |
| 23 ene 2024 | 57.28 | 57.51 | 56.89 | 57.38 | 56.86 | 16,081,000 |
| 22 ene 2024 | 57.37 | 57.79 | 56.66 | 56.85 | 56.33 | 12,979,900 |
| 19 ene 2024 | 57.72 | 57.79 | 56.58 | 57.26 | 56.74 | 12,761,400 |
| 18 ene 2024 | 57.96 | 58.08 | 57.23 | 57.65 | 57.13 | 9,626,500 |
| 17 ene 2024 | 59.46 | 60.01 | 57.80 | 58.27 | 57.74 | 11,543,100 |
| 16 ene 2024 | 60.66 | 61.20 | 60.21 | 60.35 | 59.80 | 11,633,100 |
| 12 ene 2024 | 61.18 | 61.66 | 60.92 | 61.04 | 60.49 | 7,796,500 |
| 11 ene 2024 | 62.00 | 62.19 | 60.60 | 60.72 | 60.17 | 10,686,000 |
| 10 ene 2024 | 62.02 | 62.73 | 61.90 | 62.28 | 61.72 | 8,100,100 |
| 09 ene 2024 | 62.94 | 63.04 | 61.89 | 62.01 | 61.45 | 6,921,600 |
| 08 ene 2024 | 61.78 | 63.06 | 61.59 | 62.92 | 62.35 | 7,766,600 |
| 05 ene 2024 | 61.65 | 62.56 | 61.27 | 62.08 | 61.52 | 7,803,800 |
| 04 ene 2024 | 62.17 | 62.76 | 61.73 | 61.80 | 61.24 | 10,568,100 |
| 03 ene 2024 | 61.11 | 62.12 | 60.46 | 61.99 | 61.43 | 10,306,300 |
| 02 ene 2024 | 60.55 | 62.15 | 60.18 | 61.57 | 61.01 | 10,064,300 |
| 29 dic 2023 | 60.80 | 61.06 | 60.27 | 60.74 | 60.19 | 6,814,300 |
| 28 dic 2023 | 60.12 | 61.10 | 60.12 | 61.02 | 60.47 | 5,981,900 |
| 27 dic 2023 | 59.91 | 60.67 | 59.65 | 60.58 | 60.03 | 6,787,500 |
| 26 dic 2023 | 59.68 | 60.56 | 59.62 | 60.21 | 59.66 | 6,791,600 |
| 22 dic 2023 | 59.96 | 60.87 | 59.67 | 59.75 | 59.21 | 9,799,100 |
| 21 dic 2023 | 60.13 | 60.65 | 59.06 | 59.60 | 59.06 | 12,604,200 |
| 20 dic 2023 | 61.55 | 61.72 | 59.78 | 59.84 | 59.30 | 10,091,200 |
| 19 dic 2023 | 61.36 | 61.83 | 60.87 | 61.57 | 61.01 | 11,509,600 |
| 18 dic 2023 | 61.60 | 62.10 | 60.85 | 61.00 | 60.45 | 10,755,600 |
| 15 dic 2023 | 62.10 | 62.91 | 61.02 | 61.50 | 60.94 | 28,900,100 |
| 14 dic 2023 | 63.65 | 64.59 | 62.36 | 62.78 | 62.21 | 16,809,100 |
| 13 dic 2023 | 59.60 | 62.60 | 59.33 | 62.51 | 61.94 | 13,013,400 |
| 12 dic 2023 | 59.66 | 59.76 | 58.08 | 59.52 | 58.98 | 9,931,000 |
| 11 dic 2023 | 58.53 | 59.94 | 58.53 | 59.71 | 59.17 | 11,005,700 |
| 08 dic 2023 | 59.57 | 59.95 | 59.10 | 59.70 | 59.16 | 9,408,300 |
| 07 dic 2023 | 60.38 | 60.56 | 59.44 | 59.85 | 59.31 | 12,230,500 |
| 06 dic 2023 | 58.62 | 60.26 | 58.62 | 60.20 | 59.65 | 13,235,700 |
| 05 dic 2023 | 58.68 | 58.86 | 57.87 | 58.23 | 57.70 | 12,544,800 |
| 04 dic 2023 | 58.59 | 59.53 | 58.58 | 58.67 | 58.14 | 10,239,600 |
| 01 dic 2023 | 58.55 | 59.54 | 57.67 | 59.17 | 58.63 | 10,509,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.