Italia markets open in 5 hours 32 minutes

FirstEnergy Corp. (FE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
39,69-0,25 (-0,63%)
Alla chiusura: 04:00PM EDT
39,69 0,00 (0,00%)
Dopo ore: 05:16PM EDT
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202440,0040,2039,6839,6939,691.643.500
10 mag 202439,9340,0939,6539,9439,942.055.900
09 mag 202439,4739,8939,3739,8439,842.023.000
08 mag 202439,2239,6139,2039,4739,472.283.600
07 mag 202439,2139,3838,9639,3539,352.963.100
06 mag 202438,9939,0538,6338,9538,952.068.800
06 mag 20240.425 Dividendo
03 mag 202439,3539,4338,7539,2438,822.137.500
02 mag 202438,9539,3338,6739,0938,672.762.700
01 mag 202438,2439,0238,1838,7038,282.862.300
30 apr 202438,5738,7238,2138,3437,923.680.300
29 apr 202438,3338,9438,3038,7838,364.019.300
26 apr 202438,2038,7037,8438,1337,725.476.300
25 apr 202438,2338,6637,8538,5738,153.289.700
24 apr 202437,8938,3837,6938,3037,892.491.200
23 apr 202438,2038,4838,0738,1237,711.944.700
22 apr 202438,0638,3937,9238,2137,802.389.500
19 apr 202437,8738,4237,7638,1737,762.710.000
18 apr 202437,6037,7437,2337,6337,221.779.000
17 apr 202436,9837,5236,9237,4537,042.552.500
16 apr 202437,2837,4236,8136,8336,432.577.300
15 apr 202437,6237,8337,1437,4036,992.638.900
12 apr 202437,5937,8637,2737,4137,002.001.900
11 apr 202438,0638,0637,5637,6237,212.110.200
10 apr 202438,0838,1437,5637,8437,432.922.900
09 apr 202438,5038,6538,2438,4738,052.468.900
08 apr 202438,0838,3937,9638,3737,952.418.600
05 apr 202438,0038,1937,7538,0137,603.193.700
04 apr 202438,4538,4737,9038,2737,864.250.100
03 apr 202438,4138,4937,9438,1437,733.172.000
02 apr 202438,4038,7338,3738,4738,053.459.900
01 apr 202438,6738,6837,9838,3737,952.844.100
28 mar 202438,4538,7138,3338,6238,203.248.200
27 mar 202438,0538,5537,9538,4638,043.799.700
26 mar 202438,2538,3937,7837,7937,382.190.200
25 mar 202438,4438,4938,2038,3637,941.462.500
22 mar 202438,6038,6538,0838,2137,801.665.800
21 mar 202438,3438,6438,1738,2737,862.176.600
20 mar 202438,2938,5338,0138,2637,852.487.300
19 mar 202438,3138,4938,1538,3037,892.041.800
18 mar 202437,9538,2337,8538,2137,803.113.900
15 mar 202437,7738,3337,7737,9537,545.657.300
14 mar 202437,9738,0837,7338,0237,612.513.000
13 mar 202438,1638,4237,9238,0937,682.325.300
12 mar 202438,3138,5737,8137,8937,482.879.700
11 mar 202438,0738,5538,0738,5338,112.579.400
08 mar 202437,9538,1737,6238,0937,682.694.600
07 mar 202437,8237,9137,5937,8437,432.196.000
06 mar 202437,4237,6537,2037,4637,052.293.100
05 mar 202437,4737,7736,8837,0136,613.440.500
04 mar 202436,2637,3436,2637,2736,872.570.300
01 mar 202436,5436,6036,0136,5036,102.730.000
29 feb 202437,0037,1736,5436,6136,213.085.800
28 feb 202436,8137,0336,7536,8436,442.315.200
27 feb 202436,6536,9136,3736,8736,472.336.700
26 feb 202437,2537,2536,4236,4836,082.995.800
23 feb 202437,3937,6537,2937,4036,994.298.300
22 feb 202437,6237,6237,2537,3036,903.278.600
21 feb 202437,3137,8437,0737,8237,413.159.200
20 feb 202437,4137,6437,1137,1536,754.110.500
16 feb 202437,1637,4236,8137,3936,993.471.500
15 feb 202437,0337,3936,9337,3036,903.930.900
14 feb 202437,0137,1036,7836,9336,533.404.100
13 feb 202437,5837,7536,6236,9536,554.063.500
12 feb 202437,3837,7836,9137,7737,363.692.500
09 feb 202436,0037,5436,0037,3136,919.712.600
08 feb 202435,6235,8535,4135,7935,404.550.300
07 feb 202435,9536,0435,6535,8335,442.514.300
06 feb 202435,7535,9935,6335,8135,422.636.100
06 feb 20240.41 Dividendo
05 feb 202436,4136,6636,1536,2235,423.883.600
02 feb 202436,9737,1336,4536,7935,983.897.900
01 feb 202436,5237,3636,2937,3236,502.880.800
31 gen 202437,0537,2336,5236,6835,873.447.500
30 gen 202436,7037,0136,4036,7635,952.877.100
29 gen 202436,3936,8336,2036,7835,972.789.300
26 gen 202436,6036,6436,2136,3835,583.379.600
25 gen 202436,3636,5135,7436,5035,703.963.000
24 gen 202437,0437,0535,8835,9635,175.257.000
23 gen 202436,6436,8836,4836,7235,915.877.600
22 gen 202437,0737,3436,6736,6935,884.172.500
19 gen 202437,2437,2536,6837,0136,193.736.700
18 gen 202437,1437,3236,9637,1136,295.382.400
17 gen 202437,6938,1037,1637,3336,515.538.300
16 gen 202438,1238,2337,6737,8537,024.977.600
12 gen 202438,2538,4438,1238,3737,523.968.600
11 gen 202438,7038,7837,7838,0237,184.540.400
10 gen 202438,5838,8138,3738,7437,893.048.900
09 gen 202438,2438,5938,0338,5237,678.050.400
08 gen 202438,1338,3937,8538,3837,532.841.200
05 gen 202437,7538,2337,5638,1337,293.621.500
04 gen 202437,9238,2637,6337,7936,963.715.100
03 gen 202437,4337,8337,2537,7636,934.079.300
02 gen 202436,4737,4336,4037,4036,582.994.800
29 dic 202336,4736,7036,3836,6635,852.728.600
28 dic 202336,2336,6836,1436,5935,782.029.200
27 dic 202336,2536,3736,0836,3235,522.367.200
26 dic 202336,2236,5336,1736,3435,542.764.300
22 dic 202336,5036,7836,2036,2335,434.446.000
21 dic 202336,2536,5436,0536,3335,532.887.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...