Nextera Energy Unt

NEE_ps
🏛️ usa →
49.87
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 50.53 50.26 49.63 49.87 0.1M
2025-09-29 49.98 50.40 49.88 50.40 0.1M
2025-09-26 49.90 50.05 49.88 49.98 0.1M
2025-09-25 49.14 49.71 49.14 49.67 0.0M
2025-09-24 48.77 49.32 48.70 49.06 0.0M
2025-09-23 48.65 48.67 48.40 48.65 0.0M
2025-09-22 48.47 48.68 48.37 48.63 0.0M
2025-09-19 47.89 48.20 47.75 48.05 0.6M
2025-09-18 47.10 48.06 47.10 47.69 0.7M
2025-09-17 47.53 47.92 47.47 47.71 0.0M
2025-09-16 48.22 48.22 47.39 47.39 0.4M
2025-09-15 48.74 48.74 48.00 48.17 1.2M
2025-09-12 48.28 48.54 48.14 48.27 0.0M
2025-09-11 48.16 48.29 47.54 48.12 0.0M
2025-09-10 47.39 48.12 47.38 47.96 0.0M
2025-09-09 47.36 52.18 47.21 47.49 0.4M
2025-09-08 47.69 47.69 47.15 47.39 0.5M
2025-09-05 48.21 48.21 47.65 47.91 0.2M
2025-09-04 48.27 48.66 47.60 47.92 0.2M
2025-09-03 48.65 48.65 48.15 48.24 0.4M
2025-09-02 48.15 48.62 48.00 48.62 0.2M
2025-08-29 48.49 48.69 48.17 48.19 0.3M
2025-08-28 49.37 49.76 49.29 49.36 0.0M
2025-08-27 49.82 49.88 49.46 49.74 0.3M
2025-08-26 50.36 50.36 49.95 50.18 0.2M
2025-08-25 50.53 50.53 50.20 50.36 0.7M
2025-08-22 50.90 50.90 50.37 50.75 0.8M
2025-08-21 51.06 51.08 50.52 50.82 0.6M
2025-08-20 51.12 51.12 50.72 50.84 0.2M
2025-08-19 50.67 50.93 50.45 50.86 0.6M
2025-08-18 51.29 51.29 50.34 50.50 0.2M
2025-08-15 49.18 50.99 48.84 50.40 0.2M
2025-08-14 48.52 49.02 48.52 48.92 0.1M
2025-08-13 48.92 48.92 48.40 48.84 0.3M
2025-08-12 48.92 48.92 48.48 48.72 0.2M
2025-08-11 49.08 49.13 48.34 49.10 0.1M
2025-08-08 49.22 49.26 48.80 49.03 0.1M
2025-08-07 48.79 51.34 48.69 49.00 0.1M
2025-08-06 48.37 48.37 48.06 48.09 0.0M
2025-08-05 48.34 48.64 48.27 48.41 0.0M
2025-08-04 48.23 48.23 47.93 48.10 0.0M
2025-08-01 48.12 48.18 47.88 47.96 0.0M
2025-07-31 48.50 48.50 47.75 48.04 0.4M
2025-07-30 48.59 48.68 48.00 48.29 0.3M
2025-07-29 48.46 48.87 48.40 48.82 0.1M
2025-07-28 48.81 48.81 48.30 48.55 0.1M
2025-07-25 48.77 48.81 48.35 48.71 0.0M
2025-07-24 49.97 49.97 48.55 48.74 0.0M
2025-07-23 50.10 50.10 48.92 48.95 0.1M
2025-07-22 50.80 51.23 50.69 51.23 0.4M
2025-07-21 50.64 50.98 50.46 50.60 0.0M
2025-07-18 50.00 50.58 50.00 50.44 0.0M
2025-07-17 49.72 50.12 49.72 50.10 0.0M
2025-07-16 49.69 50.00 49.69 49.94 1.1M
2025-07-15 49.93 50.08 49.70 49.79 0.2M
2025-07-14 49.74 50.12 49.65 50.05 0.2M
2025-07-11 49.48 49.66 49.28 49.54 0.0M
2025-07-10 49.48 49.88 49.48 49.79 0.0M
2025-07-09 49.13 49.38 49.10 49.38 0.1M
2025-07-08 49.79 49.79 48.44 48.86 0.1M
2025-07-07 49.49 49.88 49.39 49.88 0.1M
2025-07-03 49.17 49.81 49.17 49.61 0.0M
2025-07-02 49.11 49.20 48.94 49.01 0.6M
2025-07-01 47.19 49.05 46.62 49.05 0.3M
2025-06-30 47.10 47.34 46.27 47.09 0.4M
2025-06-27 48.29 48.29 47.70 47.93 0.0M
2025-06-26 48.30 48.30 47.74 47.93 0.0M
2025-06-25 48.46 48.46 47.61 47.73 0.1M
2025-06-24 48.00 48.26 48.00 48.25 0.1M
2025-06-23 48.70 49.09 47.48 47.72 0.0M
2025-06-20 47.96 48.58 47.96 48.39 0.0M
2025-06-18 48.35 48.48 48.09 48.14 0.1M
2025-06-17 48.93 49.18 47.87 48.36 0.1M
2025-06-16 49.85 49.87 48.80 49.05 2.1M
2025-06-13 49.35 49.89 49.22 49.66 0.0M
2025-06-12 49.09 49.53 49.06 49.40 0.0M
2025-06-11 48.55 49.10 48.55 48.79 0.2M
2025-06-10 48.35 48.95 48.35 48.74 0.2M
2025-06-09 48.12 48.55 48.12 48.33 0.0M
2025-06-06 48.42 48.48 48.33 48.38 0.0M
2025-06-05 47.60 48.33 47.44 48.07 0.0M
2025-06-04 47.95 47.95 47.26 47.27 1.2M
2025-06-03 47.86 48.00 47.60 47.98 0.7M
2025-06-02 47.69 47.72 47.21 47.51 0.0M
2025-05-30 46.78 47.57 46.78 47.57 0.9M
2025-05-29 46.68 47.56 46.68 47.42 0.1M
2025-05-28 47.07 47.07 46.57 46.67 0.1M
2025-05-27 47.52 47.52 47.00 47.15 0.0M
2025-05-23 47.00 47.16 46.22 47.15 0.6M
2025-05-22 48.39 48.39 45.23 46.55 0.1M
2025-05-21 49.68 49.96 48.70 48.90 0.0M
2025-05-20 50.33 50.33 50.00 50.00 0.1M
2025-05-19 50.01 50.01 49.67 49.90 0.2M
2025-05-16 50.12 50.50 49.86 50.50 0.1M
2025-05-15 49.67 50.34 49.67 50.26 0.0M
2025-05-14 48.93 49.23 48.49 49.08 0.1M
2025-05-13 47.62 49.18 47.62 49.06 0.1M
2025-05-12 48.36 48.36 47.55 47.92 0.1M
2025-05-09 47.60 48.26 47.48 48.16 1.0M
2025-05-08 46.82 47.80 46.82 47.33 0.0M
2025-05-07 46.90 47.04 46.70 46.87 0.0M
2025-05-06 46.41 46.54 46.05 46.33 0.0M
2025-05-05 46.77 46.77 46.12 46.27 0.0M
2025-05-02 46.14 46.66 46.14 46.66 0.0M
2025-05-01 46.57 46.77 46.05 46.05 0.1M
2025-04-30 46.35 46.60 45.92 46.39 0.1M
2025-04-29 46.06 47.28 46.00 46.90 2.0M
2025-04-28 46.33 46.33 45.77 46.25 0.0M
2025-04-25 46.32 46.32 45.76 45.97 0.0M
2025-04-24 46.60 46.60 45.80 46.28 0.2M
2025-04-23 47.27 47.44 46.55 46.60 0.2M
2025-04-22 46.06 47.00 45.86 46.49 0.4M
2025-04-21 45.84 45.84 44.59 44.93 0.0M
2025-04-17 45.70 46.62 45.66 46.10 0.0M
2025-04-16 46.78 46.78 45.71 45.71 0.0M
2025-04-15 46.87 47.04 46.55 46.78 0.1M
2025-04-14 45.93 46.84 45.93 46.72 0.0M
2025-04-11 45.47 45.80 45.08 45.59 0.1M
2025-04-10 46.30 46.51 45.50 46.12 0.7M
2025-04-09 44.27 46.49 43.96 46.34 0.3M
2025-04-08 45.50 46.70 44.31 45.10 0.1M
2025-04-07 45.58 45.97 44.94 45.35 0.1M
2025-04-04 48.87 48.90 46.35 46.49 0.0M
2025-04-03 47.88 49.00 47.88 48.77 0.0M
2025-04-02 48.47 48.47 47.85 47.88 0.1M
2025-04-01 48.05 48.52 48.01 48.37 0.0M
2025-03-31 47.86 48.56 47.81 47.81 0.4M
2025-03-28 48.23 48.24 47.88 47.92 0.1M
2025-03-27 47.82 48.12 47.66 47.74 0.0M
2025-03-26 47.49 47.62 47.29 47.62 0.0M
2025-03-25 47.83 47.83 46.98 47.18 0.0M
2025-03-24 48.17 48.17 47.71 47.71 0.1M
2025-03-21 48.21 48.21 47.81 48.10 0.0M
2025-03-20 48.58 48.58 48.00 48.13 0.2M
2025-03-19 48.38 48.38 47.71 48.05 0.2M
2025-03-18 48.83 48.83 48.02 48.27 0.1M
2025-03-17 49.81 49.81 48.48 48.77 0.2M
2025-03-14 49.02 49.47 49.02 49.47 0.0M
2025-03-13 49.29 49.29 48.71 49.00 0.3M
2025-03-12 49.13 49.24 48.67 49.14 0.2M
2025-03-11 50.81 50.81 49.38 49.43 0.1M
2025-03-10 49.10 50.65 48.93 50.65 0.1M
2025-03-07 48.39 49.20 48.39 49.14 0.1M
2025-03-06 47.25 47.94 47.25 47.94 0.3M
2025-03-05 47.80 47.91 47.56 47.82 0.2M
2025-03-04 48.15 49.08 47.67 47.67 0.1M
2025-03-03 47.65 48.45 47.65 48.44 0.0M
2025-02-28 47.17 47.75 47.17 47.62 0.7M
2025-02-27 48.91 48.91 48.12 48.12 0.1M
2025-02-26 49.10 49.10 48.60 48.88 1.0M
2025-02-25 48.98 49.19 48.72 48.72 8.3M
2025-02-24 49.04 49.04 48.54 48.80 1.3M
2025-02-21 48.20 49.36 48.20 49.14 0.0M
2025-02-20 47.70 48.54 47.70 48.54 0.0M
2025-02-19 47.61 48.07 47.61 47.93 0.1M
2025-02-18 47.22 47.50 47.22 47.29 0.0M
2025-02-14 47.52 47.83 47.32 47.37 0.1M
2025-02-13 48.10 48.10 47.67 47.67 2.7M
2025-02-12 48.29 48.36 47.81 47.81 0.0M
2025-02-11 48.09 48.47 48.00 48.30 0.1M
2025-02-10 47.53 48.16 47.51 48.06 0.0M
2025-02-07 48.01 48.01 47.54 47.54 0.0M
2025-02-06 47.91 47.96 47.48 47.86 0.0M
2025-02-05 47.70 48.79 47.70 47.90 0.2M
2025-02-04 48.52 48.57 48.37 48.38 0.3M
2025-02-03 48.50 49.09 48.50 48.95 0.1M
2025-01-31 49.05 49.21 48.52 48.76 0.1M
2025-01-30 48.70 49.21 48.70 49.09 0.5M
2025-01-29 48.61 49.00 48.61 48.80 0.7M
2025-01-28 50.50 50.50 48.35 48.93 0.3M
2025-01-27 50.05 50.33 48.83 50.30 0.4M
2025-01-24 48.36 50.00 48.25 49.75 0.6M
2025-01-23 48.00 48.07 47.63 47.73 0.2M
2025-01-22 48.61 48.61 47.61 47.80 0.0M
2025-01-21 49.00 49.20 48.55 48.87 0.0M
2025-01-17 48.86 49.36 48.58 48.62 0.0M
2025-01-16 47.96 48.94 47.96 48.75 0.4M
2025-01-15 48.00 48.15 47.74 47.80 0.3M
2025-01-14 46.75 47.17 46.75 46.97 0.4M
2025-01-13 47.22 47.22 46.21 46.42 0.6M
2025-01-10 48.28 48.28 46.90 46.90 0.0M
2025-01-08 48.22 49.03 47.94 48.32 0.1M
2025-01-07 48.45 48.87 48.17 48.17 0.0M
2025-01-06 49.24 49.24 48.50 48.76 0.0M
2025-01-03 48.64 49.42 48.64 49.09 0.0M
2025-01-02 48.70 49.22 48.70 49.08 0.0M