NextEra Energy Inc. Common Stockのデータ

NextEra Energy Inc. Common Stockの基本情報

名前 NextEra Energy Inc. Common Stock
ティッカー NEE
United States
上場年 nan
セクター Public Utilities

NextEra Energy Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 83.57 80.99 83.29 81.19 8310700.0 81.19
2021-02-12 84.17 82.62 84.03 83.13 5787200.0 83.13
2021-02-11 84.8 83.62 84.0 83.95 4417200.0 83.95
2021-02-10 84.99 83.45 84.95 83.91 6200800.0 83.91
2021-02-09 84.37 83.0 83.56 83.83 5008900.0 83.83
2021-02-08 84.73 83.13 84.0 83.4 6792300.0 83.4
2021-02-05 84.55 83.0 83.38 83.6 5745800.0 83.6
2021-02-04 83.55 82.57 83.02 83.0 6398400.0 83.0
2021-02-03 83.88 82.91 83.45 83.05 5971200.0 83.05
2021-02-02 84.47 82.05 82.11 82.93 6645400.0 82.93
2021-02-01 83.14 80.85 82.27 81.7 5589500.0 81.7
2021-01-29 82.46 80.22 81.82 80.87 13189700.0 80.87
2021-01-28 83.86 80.05 80.67 82.46 8541300.0 82.46
2021-01-27 84.8 79.61 84.6 80.19 16893300.0 80.19
2021-01-26 87.26 84.75 86.65 85.23 12476900.0 85.23
2021-01-25 87.69 84.1 84.12 86.87 13215600.0 86.87
2021-01-22 84.55 83.55 83.95 84.21 6371800.0 84.21
2021-01-21 84.75 83.65 84.25 83.71 9270000.0 83.71
2021-01-20 85.03 82.42 82.65 84.05 8576800.0 84.05
2021-01-19 83.2 81.76 82.5 82.81 8142700.0 82.81
2021-01-15 83.26 81.95 82.44 82.04 10561600.0 82.04
2021-01-14 82.74 81.15 81.96 82.53 8899000.0 82.53
2021-01-13 82.24 80.16 80.6 81.84 8542600.0 81.84
2021-01-12 80.55 78.54 79.65 79.75 7669300.0 79.75
2021-01-11 81.0 78.97 80.98 79.69 7066000.0 79.69
2021-01-08 81.21 79.44 79.83 81.13 8376200.0 81.13
2021-01-07 80.66 78.89 79.9 79.29 8816000.0 79.29
2021-01-06 79.37 75.6 76.65 78.43 12155700.0 78.43
2021-01-05 75.18 74.06 74.51 74.77 7339800.0 74.77
2021-01-04 77.5 73.58 77.21 74.22 9388400.0 74.22
2020-12-31 77.19 75.66 75.9 77.15 4118800.0 77.15
2020-12-30 76.28 75.51 75.63 75.91 3804800.0 75.91
2020-12-29 75.87 75.11 75.61 75.33 3774900.0 75.33
2020-12-28 75.88 75.04 75.43 75.49 3753700.0 75.49
2020-12-24 75.16 74.16 74.45 74.98 1387500.0 74.98
2020-12-23 75.55 74.33 75.16 74.33 4626400.0 74.33
2020-12-22 75.23 73.88 74.44 74.71 5335300.0 74.71
2020-12-21 74.55 72.88 73.94 74.4 7251400.0 74.4
2020-12-18 75.54 73.93 75.09 74.51 13298300.0 74.51
2020-12-17 76.02 74.84 75.06 75.06 9384200.0 75.06
2020-12-16 75.75 74.2 75.18 74.44 7787700.0 74.44
2020-12-15 75.3 73.29 73.66 74.91 6860200.0 74.91
2020-12-14 75.22 73.5 74.4 73.55 5759900.0 73.55
2020-12-11 73.89 73.01 73.14 73.8 6022500.0 73.8
2020-12-10 74.11 72.99 73.79 73.28 6204600.0 73.28
2020-12-09 73.9 72.45 73.54 73.67 6683700.0 73.67
2020-12-08 74.29 72.13 72.86 73.68 8255400.0 73.68
2020-12-07 73.79 72.4 72.5 73.27 6752200.0 73.27
2020-12-04 73.55 71.94 73.12 72.52 7763800.0 72.52
2020-12-03 74.55 73.02 74.04 73.35 7660500.0 73.35
2020-12-02 74.36 72.91 74.14 74.31 5128800.0 74.31
2020-12-01 75.57 73.95 74.12 74.15 8100200.0 74.15
2020-11-30 75.4 73.25 75.3 73.59 13120300.0 73.59
2020-11-27 76.13 74.7 76.05 75.13 3669300.0 75.13
2020-11-25 76.02 74.49 74.67 75.97 6443100.0 75.97
2020-11-24 75.66 74.51 75.47 74.98 6699600.0 74.63
2020-11-23 76.02 74.13 76.0 74.57 7634600.0 74.22
2020-11-20 76.33 75.25 75.28 75.55 5891000.0 75.2
2020-11-19 76.02 74.81 75.94 75.13 7392300.0 74.78
2020-11-18 77.36 75.77 77.32 75.79 6501900.0 75.44
2020-11-17 78.47 76.39 77.75 76.61 5866300.0 76.25
2020-11-16 78.28 76.32 78.2 77.75 7667600.0 77.39
2020-11-13 77.73 76.79 77.0 77.19 6235000.0 76.83
2020-11-12 77.9 76.02 77.61 76.67 5901900.0 76.31
2020-11-11 78.38 76.21 76.51 77.54 6903300.0 77.18
2020-11-10 77.53 75.31 77.39 75.99 8649200.0 75.64
2020-11-09 83.34 75.35 81.09 75.51 12864500.0 75.16
2020-11-06 76.06 74.12 75.0 75.72 6076100.0 75.37
2020-11-05 76.25 74.49 75.3 74.75 8644100.0 74.4
2020-11-04 74.91 73.0 74.51 73.32 12128800.0 72.98
2020-11-03 76.93 75.39 76.05 76.02 6887900.0 75.67
2020-11-02 75.45 73.72 74.1 75.13 9233600.0 74.78
2020-10-30 74.35 72.5 73.73 73.21 8790500.0 72.87
2020-10-29 75.03 72.94 74.38 74.01 7753100.0 73.66
2020-10-28 76.05 74.29 74.74 74.46 7508900.0 74.11
2020-10-27 76.43 75.02 76.14 75.78 4834200.0 75.43
2020-10-26 75.74 74.39 75.32 75.66 5707600.0 75.31
2020-10-23 76.39 75.41 75.78 75.77 5617200.0 75.41
2020-10-22 76.08 74.81 74.9 75.57 8463600.0 75.21
2020-10-21 75.62 73.86 74.72 74.42 7796000.0 74.07
2020-10-20 76.03 74.86 75.31 75.25 6003200.0 74.9
2020-10-19 76.91 74.54 76.28 74.89 7710400.0 74.54
2020-10-16 76.55 74.68 74.89 76.4 7449600.0 76.04
2020-10-15 74.97 73.92 74.5 74.61 5739200.0 74.27
2020-10-14 75.82 74.67 75.5 75.16 5503200.0 74.81
2020-10-13 76.08 74.75 75.75 75.37 8596800.0 75.02
2020-10-12 77.01 75.5 75.75 76.42 5816400.0 76.06
2020-10-09 75.93 75.07 75.93 75.73 6472000.0 75.37
2020-10-08 75.5 74.23 74.67 75.26 5694400.0 74.91
2020-10-07 74.44 72.38 73.24 74.28 10130400.0 73.93
2020-10-06 73.12 71.32 72.16 72.57 7288400.0 72.23
2020-10-05 72.25 70.73 70.96 71.98 6599200.0 71.64
2020-10-02 71.79 69.62 69.69 70.29 8306000.0 69.96
2020-10-01 71.01 69.66 69.77 70.69 10018400.0 70.36
2020-09-30 70.78 66.79 70.2 69.39 23238400.0 69.07
2020-09-29 71.48 70.55 71.03 70.78 7094000.0 70.45
2020-09-28 71.51 70.66 70.86 71.04 6918400.0 70.7
2020-09-25 70.53 68.58 68.85 70.46 5456800.0 70.13
2020-09-24 69.94 68.14 68.18 69.39 7478400.0 69.06
2020-09-23 69.67 68.28 69.67 68.33 5855200.0 68.01
2020-09-22 69.99 68.74 69.36 69.51 7192800.0 69.19
2020-09-21 69.17 67.89 68.75 69.05 7558800.0 68.73
2020-09-18 70.5 68.96 69.74 69.23 14386000.0 68.91
2020-09-17 70.07 68.95 69.5 69.88 9385600.0 69.55
2020-09-16 71.74 69.78 71.19 70.09 19501600.0 69.76
2020-09-15 74.82 72.79 73.91 73.93 10827600.0 73.58
2020-09-14 71.0 69.61 69.89 70.48 3916400.0 70.15
2020-09-11 69.8 68.86 69.54 69.54 3932800.0 69.21
2020-09-10 70.5 69.11 70.26 69.23 4362800.0 68.9
2020-09-09 71.71 69.96 70.0 70.59 4781600.0 70.26
2020-09-08 70.21 68.82 69.43 69.48 7158000.0 69.15
2020-09-04 71.5 68.2 70.79 69.33 7247600.0 69.01
2020-09-03 72.77 69.49 72.14 70.15 7855200.0 69.82
2020-09-02 72.43 68.92 69.36 72.07 9754400.0 71.73
2020-09-01 69.88 68.51 69.75 69.28 5729600.0 68.96
2020-08-31 70.91 69.67 69.84 69.79 6013600.0 69.47
2020-08-28 69.99 69.31 69.89 69.89 4618400.0 69.56
2020-08-27 70.12 69.15 69.5 69.72 4555600.0 69.39
2020-08-26 70.35 69.54 70.03 69.75 5238800.0 69.08
2020-08-25 70.91 69.79 70.9 70.33 4051600.0 69.65
2020-08-24 70.78 70.07 70.75 70.66 3548800.0 69.97
2020-08-21 70.76 70.11 70.67 70.6 5685600.0 69.92
2020-08-20 70.94 70.14 70.19 70.53 3631200.0 69.85
2020-08-19 71.07 70.46 71.06 70.58 5481600.0 69.9
2020-08-18 71.29 70.55 70.68 70.76 4764800.0 70.08
2020-08-17 71.27 70.08 70.51 70.75 1200300.0 70.06
2020-08-14 71.04 70.0 71.0 70.12 1228200.0 69.45
2020-08-13 71.36 70.66 70.76 71.1 920000.0 70.41
2020-08-12 71.49 69.68 69.82 71.15 1531100.0 70.46
2020-08-11 71.14 69.11 71.0 69.45 1706300.0 68.78
2020-08-10 72.28 70.73 72.07 70.91 1810000.0 70.22
2020-08-07 72.35 70.62 70.71 71.94 1092200.0 71.25
2020-08-06 71.19 70.28 70.76 70.7 1147000.0 70.02
2020-08-05 71.5 70.49 71.31 70.94 1667700.0 70.26
2020-08-04 71.31 69.35 69.68 71.26 2285600.0 70.57
2020-08-03 70.46 69.11 70.29 69.4 2156100.0 68.73
2020-07-31 70.71 68.97 70.23 70.18 2007600.0 69.5
2020-07-30 70.61 69.79 70.04 70.58 1058800.0 69.9
2020-07-29 71.21 69.96 70.06 70.36 1345400.0 69.68
2020-07-28 70.82 69.16 69.3 70.01 1636900.0 69.33
2020-07-27 70.4 69.03 70.25 69.41 2227300.0 68.74
2020-07-24 71.41 69.5 70.72 70.06 1929000.0 69.39
2020-07-23 71.08 69.78 70.0 70.24 2037500.0 69.56
2020-07-22 70.6 68.63 69.12 70.11 1592000.0 69.43
2020-07-21 69.89 68.44 68.48 69.08 1489600.0 68.41
2020-07-20 69.47 68.31 68.88 68.58 1592200.0 67.92
2020-07-17 69.36 67.23 67.51 68.85 3115400.0 68.18
2020-07-16 67.45 64.69 64.96 67.1 2535500.0 66.45
2020-07-15 66.61 64.7 66.14 64.75 2111200.0 64.12
2020-07-14 66.17 63.97 64.06 65.64 3038600.0 65.0
2020-07-13 65.6 63.85 64.75 64.06 2400200.0 63.44
2020-07-10 65.32 62.94 63.04 64.9 2519800.0 64.27
2020-07-09 63.34 62.14 62.81 63.0 1704700.0 62.39
2020-07-08 63.53 61.53 61.71 63.32 2408400.0 62.71
2020-07-07 62.08 60.91 61.11 61.68 1504300.0 61.08
2020-07-06 62.29 61.15 62.05 61.74 1564200.0 61.14
2020-07-02 62.43 61.44 62.04 61.6 1495300.0 61.0
2020-07-01 61.88 59.58 59.92 61.56 1506100.0 60.97
2020-06-30 60.45 59.38 59.73 60.04 2383100.0 59.46
2020-06-29 59.62 58.44 59.38 59.56 1448300.0 58.98
2020-06-26 60.51 58.7 59.62 59.06 2526800.0 58.48
2020-06-25 60.33 58.89 60.33 59.79 1956200.0 59.21
2020-06-24 61.12 59.63 60.33 60.42 1725300.0 59.83
2020-06-23 62.56 60.58 62.29 60.8 2326500.0 60.22
2020-06-22 62.05 60.14 60.8 61.76 1797700.0 61.16
2020-06-19 62.91 60.55 62.88 60.55 3613200.0 59.97
2020-06-18 62.48 61.59 62.05 62.23 1596700.0 61.63
2020-06-17 62.75 61.43 62.5 62.25 1691900.0 61.65
2020-06-16 63.42 61.67 63.38 62.04 2014200.0 61.44
2020-06-15 62.73 60.33 61.18 62.14 2101100.0 61.54
2020-06-12 63.03 61.06 62.94 61.73 2089200.0 61.13
2020-06-11 63.74 61.47 63.72 62.08 2429600.0 61.48
2020-06-10 65.22 63.89 64.7 64.2 1668600.0 63.58
2020-06-09 64.79 63.51 64.78 64.67 1997600.0 64.04
2020-06-08 65.18 62.64 63.26 65.12 2037300.0 64.49
2020-06-05 64.64 62.5 63.04 63.6 3092700.0 62.98
2020-06-04 65.14 62.02 64.42 62.97 3003100.0 62.36
2020-06-03 65.57 64.18 64.55 64.89 1825800.0 64.27
2020-06-02 65.08 63.43 63.89 64.15 2660000.0 63.53
2020-06-01 64.58 62.81 63.52 63.91 1663900.0 63.29
2020-05-29 64.13 62.38 62.53 63.89 3827400.0 61.89
2020-05-28 63.01 60.91 61.1 62.84 3104000.0 60.87
2020-05-27 60.31 58.74 59.44 60.28 3085900.0 58.39
2020-05-26 59.6 58.45 59.08 58.58 1914700.0 56.74
2020-05-22 58.5 56.79 57.21 58.46 1497500.0 56.63
2020-05-21 58.37 57.02 58.17 57.22 2077100.0 55.43
2020-05-20 59.06 57.7 58.08 58.2 1461800.0 56.37
2020-05-19 58.68 57.62 58.48 57.62 1633200.0 55.82
2020-05-18 59.22 58.12 58.49 58.86 2280800.0 57.02
2020-05-15 57.72 55.81 57.51 56.96 5058100.0 55.18
2020-05-14 58.33 56.82 56.94 58.06 2898900.0 56.24
2020-05-13 57.63 56.5 56.71 57.53 3519200.0 55.73
2020-05-12 57.36 56.32 57.05 56.98 2391300.0 55.2
2020-05-11 57.07 56.03 56.7 56.85 1963600.0 55.06
2020-05-08 57.66 56.44 56.85 57.43 2827200.0 55.63
2020-05-07 57.15 55.69 56.3 56.12 2173000.0 54.36
2020-05-06 57.79 55.65 57.73 55.67 1844400.0 53.92
2020-05-05 58.64 57.35 57.84 57.53 2010500.0 55.72
2020-05-04 57.79 56.24 56.75 57.52 2269300.0 55.72
2020-05-01 57.51 56.25 57.48 56.76 2292000.0 54.98
2020-04-30 58.47 57.22 58.47 57.78 4483700.0 55.97
2020-04-29 60.58 58.32 60.5 58.78 2475400.0 56.94
2020-04-28 61.72 59.53 61.56 59.83 8464800.0 57.95
2020-04-27 61.58 60.36 60.53 60.9 8457600.0 58.99
2020-04-24 60.49 58.99 60.43 59.92 8029200.0 58.05
2020-04-23 61.94 60.03 61.6 60.28 9360400.0 58.39
2020-04-22 62.17 59.48 59.48 61.79 11759600.0 59.85
2020-04-21 59.54 57.76 58.77 58.85 10622000.0 57.01
2020-04-20 61.83 59.28 61.36 59.4 8714400.0 57.54
2020-04-17 61.78 59.69 60.63 61.56 10952800.0 59.63
2020-04-16 60.2 58.92 59.99 59.37 10331200.0 57.51
2020-04-15 60.35 58.88 60.01 59.31 9990800.0 57.44
2020-04-14 61.24 59.59 60.46 60.6 11673200.0 58.69
2020-04-13 60.97 58.6 60.64 59.05 10757200.0 57.2
2020-04-09 62.72 58.85 58.96 61.32 19587600.0 59.4
2020-04-08 59.05 56.01 57.41 58.38 18290800.0 56.54
2020-04-07 60.25 57.04 60.09 57.12 10507200.0 55.33
2020-04-06 59.26 57.01 57.7 58.63 13267600.0 56.79
2020-04-03 57.14 54.38 55.99 55.41 8755600.0 53.67
2020-04-02 57.38 53.53 53.75 56.61 9234400.0 54.84
2020-04-01 58.0 53.26 57.74 54.56 13691200.0 52.85
2020-03-31 61.97 59.79 60.53 60.15 18899200.0 58.27
2020-03-30 62.06 58.59 59.33 61.5 16373600.0 59.57
2020-03-27 60.08 55.85 56.37 57.99 16184400.0 56.17
2020-03-26 58.54 52.65 52.72 57.78 14655200.0 55.96
2020-03-25 55.06 48.77 51.42 52.57 17794400.0 50.92
2020-03-24 52.12 46.62 46.96 51.63 17900800.0 50.01
2020-03-23 47.14 43.7 46.67 45.42 23661600.0 43.99
2020-03-20 52.47 46.72 51.44 47.94 22482400.0 46.43
2020-03-19 55.41 50.13 52.5 51.78 17441200.0 50.15
2020-03-18 57.0 49.94 52.26 52.66 22198000.0 51.01
2020-03-17 56.87 51.0 51.37 55.44 21538000.0 53.7
2020-03-16 55.17 49.19 49.5 50.34 20240400.0 48.76
2020-03-13 55.5 49.09 55.01 55.39 31586400.0 53.65
2020-03-12 57.92 51.51 54.03 52.22 31668400.0 50.58
2020-03-11 62.31 59.64 62.3 60.31 19631200.0 58.42
2020-03-10 66.83 60.58 66.41 63.93 23743600.0 61.93
2020-03-09 66.58 63.62 63.62 65.32 15564400.0 63.27
2020-03-06 68.23 65.43 67.14 67.96 14556400.0 65.82
2020-03-05 69.96 68.11 69.26 69.04 12412000.0 66.87
2020-03-04 70.64 67.3 67.3 70.56 14713200.0 68.34
2020-03-03 68.57 65.72 67.27 66.29 15636000.0 64.21
2020-03-02 67.22 63.08 63.41 67.09 19305600.0 64.98
2020-02-28 63.48 60.77 62.04 63.19 27474800.0 61.21
2020-02-27 67.73 63.9 67.01 63.96 14604000.0 61.96
2020-02-26 68.32 67.0 67.23 67.37 9551600.0 64.92
2020-02-25 68.97 67.45 68.49 67.58 10285600.0 65.12
2020-02-24 69.65 68.48 68.7 68.49 9091600.0 65.99
2020-02-21 69.69 69.02 69.38 69.4 11030800.0 66.87
2020-02-20 69.29 68.33 68.99 69.26 10731600.0 66.74
2020-02-19 69.28 68.64 68.75 68.67 21134800.0 66.17
2020-02-18 70.84 69.59 70.0 70.51 9789600.0 67.94