Premium
NextEra Energy Inc (NEE-S)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.08 | 2.23186608803 | 48.39 | 50.9 | 48.39 | 122919 | 49.26345123 | CS |
| 4 | 1.95 | 4.10353535354 | 47.52 | 50.9 | 46.01 | 668096 | 48.65640755 | CS |
| 12 | 1.44 | 2.99812617114 | 48.03 | 50.9 | 46.01 | 403401 | 48.5152542 | CS |
| 26 | -6.45 | -11.5343347639 | 55.92 | 57.45 | 46.01 | 435650 | 51.71078387 | CS |
| 52 | -0.53 | -1.06 | 50 | 57.45 | 46.01 | 513535 | 51.83804876 | CS |
| 156 | -0.53 | -1.06 | 50 | 57.45 | 46.01 | 513535 | 51.83804876 | CS |
| 260 | -0.53 | -1.06 | 50 | 57.45 | 46.01 | 513535 | 51.83804876 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 49.47 | 0.47 | 0.96 | 49.02 | 49.47 | 49.02 | 5494 |
| 1741905600 | 49 | -0.14 | -0.28 | 49.29 | 49.29 | 48.71 | 255603 |
| 1741819200 | 49.14 | -0.29 | -0.59 | 49.13 | 49.24 | 48.67 | 164163 |
| 1741732800 | 49.43 | -1.22 | -2.41 | 50.81 | 50.9 | 49.3827 | 74843 |
| 1741646400 | 50.65 | 1.51 | 3.07 | 49.1 | 50.65 | 48.93 | 59571 |
| 1741390800 | 49.14 | 1.2 | 2.50 | 48.39 | 49.2 | 48.39 | 60413 |
| 1741304400 | 47.94 | 0.12 | 0.25 | 47.5 | 47.94 | 47.25 | 275021 |
| 1741218000 | 47.82 | 0.15 | 0.31 | 47.79 | 48 | 47.5609 | 156324 |
| 1741131600 | 47.67 | -0.77 | -1.59 | 48.15 | 49.08 | 47.67 | 118422 |
| 1741045200 | 48.44 | 0.82 | 1.72 | 47.65 | 48.45 | 47.65 | 34519 |
| 1740786000 | 47.62 | -0.5 | -1.04 | 47.17 | 47.75 | 47.17 | 650183 |
| 1740699600 | 48.12 | -0.76 | -1.55 | 48.91 | 48.91 | 48.12 | 93691 |
| 1740613200 | 48.88 | 0.16 | 0.33 | 49.1 | 49.1 | 48.6 | 1030393 |
| 1740526800 | 48.72 | -0.08 | -0.16 | 48.98 | 49.19 | 48.72 | 8260555 |
| 1740440400 | 48.8 | -0.34 | -0.69 | 49.04 | 49.04 | 48.5413 | 1308589 |
| 1740181200 | 49.14 | 0.6 | 1.24 | 48.2 | 49.36 | 48.2 | 9561 |
| 1740094800 | 48.54 | 0.61 | 1.27 | 47.7 | 49.53 | 47.7 | 7154 |
| 1740008400 | 47.93 | 0.64 | 1.35 | 46.01 | 48.07 | 46.01 | 53606 |
| 1739922000 | 47.29 | -0.08 | -0.17 | 47.22 | 47.5 | 47.22 | 11262 |
| 1739576400 | 47.37 | -0.3 | -0.63 | 47.52 | 47.8299 | 47.32 | 69944 |
| 1739490000 | 47.67 | -0.14 | -0.29 | 48.1 | 48.1 | 47.67 | 2676206 |
| 1739403600 | 47.81 | -0.49 | -1.01 | 48.29 | 48.36 | 47.81 | 7990 |
| 1739317200 | 48.3 | 0.24 | 0.50 | 48.06 | 48.47 | 47.94 | 55358 |
| 1739230800 | 48.06 | 0.52 | 1.09 | 47.4 | 48.28 | 47.4 | 21482 |
| 1738971600 | 47.54 | -0.32 | -0.67 | 47.02 | 48.01 | 47.02 | 2853 |
| 1738885200 | 47.86 | -0.04 | -0.08 | 47.2 | 48 | 47.2 | 12660 |
| 1738798800 | 47.9 | -0.48 | -0.99 | 46.01 | 48.79 | 46.01 | 218150 |
| 1738712400 | 48.38 | -0.57 | -1.16 | 48.95 | 48.95 | 48.365 | 329592 |
| 1738626000 | 48.95 | 0.19 | 0.39 | 48.5 | 49.09 | 48.05 | 58086 |
| 1738366800 | 48.76 | -0.33 | -0.67 | 49.05 | 49.21 | 48.52 | 138636 |
| 1738280400 | 49.09 | 0.29 | 0.59 | 48.7 | 49.2099 | 48.7 | 531198 |
| 1738194000 | 48.8 | -0.13 | -0.27 | 48.61 | 49 | 48.61 | 878117 |
| 1738107600 | 48.93 | -1.37 | -2.72 | 48.21 | 50.5 | 48.21 | 312761 |
| 1738021200 | 50.3 | 0.55 | 1.11 | 50.05 | 50.33 | 48.83 | 554505 |
| 1737762000 | 49.75 | 1.95 | 4.08 | 47.68 | 50 | 47.68 | 578569 |
| 1737675600 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1737589200 | 47.8 | -1.07 | -2.19 | 48.52 | 48.61 | 47.61 | 43769 |
| 1737502800 | 48.87 | 0.25 | 0.51 | 49.01 | 49.2 | 48.56 | 39947 |
| 1737157200 | 48.62 | -0.13 | -0.27 | 48.8635 | 49.36 | 48.58 | 46780 |
| 1737070800 | 48.75 | 0.95 | 1.99 | 47.96 | 48.94 | 47.96 | 351443 |
| 1736984400 | 47.8 | 0.83 | 1.77 | 47.42 | 48.15 | 47.42 | 293446 |
| 1736898000 | 46.97 | 0.55 | 1.18 | 46.83 | 47.1698 | 46.72 | 441260 |
| 1736811600 | 46.42 | -0.48 | -1.02 | 47.22 | 47.22 | 46.01 | 551093 |
| 1736552400 | 46.898 | -1.42 | -2.94 | 48.05 | 48.1 | 46.898 | 46028 |
| 1736379600 | 48.32 | 0.15 | 0.31 | 48.22 | 49.03 | 47.935 | 89292 |
| 1736293200 | 48.17 | -0.59 | -1.21 | 48.68 | 48.865 | 48.17 | 10071 |
| 1736206800 | 48.76 | -0.33 | -0.67 | 48.662 | 48.99 | 48.5 | 13135 |
| 1735947600 | 49.09 | 0.01 | 0.02 | 48.94 | 49.42 | 48.84 | 44525 |
| 1735861200 | 49.08 | 0.29 | 0.59 | 48.98 | 49.22 | 48.83 | 22762 |
| 1735688400 | 48.79 | -0.07 | -0.14 | 48.55 | 49.155 | 48.55 | 363334 |
| 1735602000 | 48.86 | -0.15 | -0.31 | 48.86 | 48.91 | 48.55 | 64140 |
| 1735342800 | 49.01 | -0.13 | -0.26 | 49.12 | 49.18 | 48.82 | 84426 |
| 1735256400 | 49.14 | -0.18 | -0.36 | 49.32 | 49.37 | 49.14 | 12183 |
| 1735077840 | 49.32 | 0.15 | 0.31 | 48.11 | 49.35 | 48.11 | 16182 |
| 1734997200 | 49.17 | 0.23 | 0.47 | 48.56 | 49.21 | 48.56 | 36277 |
| 1734738000 | 48.94 | 0.72 | 1.49 | 48.03 | 49.07 | 48.03 | 143583 |
| 1734651600 | 48.22 | -0.61 | -1.25 | 48.53 | 48.57 | 47.95 | 749301 |
| 1734565200 | 48.83 | -0.46 | -0.93 | 49.24 | 49.5 | 48.52 | 145174 |
| 1734478800 | 49.29 | -0.25 | -0.50 | 49.28 | 49.41 | 48.9 | 144307 |
| 1734392400 | 49.54 | -0.19 | -0.38 | 49.68 | 49.94 | 49.39 | 207726 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
