Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FE.US
40.04-0.18(-0.45%)(czas lokalny: 17.05.2024 16:00)Firstenergy Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 40.12 | 40.28 | 39.89 | 40.04 | 2 475 332 | 0 |
16.05.2024 | 40.23 | 40.55 | 40.13 | 40.22 | 2 426 261 | 0 |
15.05.2024 | 40.20 | 40.65 | 40.10 | 40.26 | 3 150 503 | 0 |
14.05.2024 | 39.96 | 40.02 | 39.61 | 39.84 | 1 820 318 | 0 |
13.05.2024 | 40.00 | 40.20 | 39.68 | 39.69 | 1 643 488 | 0 |
10.05.2024 | 39.93 | 40.09 | 39.65 | 39.94 | 2 055 855 | 0 |
09.05.2024 | 39.47 | 39.88 | 39.37 | 39.84 | 1 991 506 | 0 |
08.05.2024 | 39.22 | 39.61 | 39.15 | 39.47 | 2 283 565 | 0 |
07.05.2024 | 39.21 | 39.38 | 38.96 | 39.35 | 2 933 600 | 0 |
06.05.2024 | 38.99 | 39.05 | 38.63 | 38.95 | 2 068 786 | 0 |
03.05.2024 | 39.35 | 39.43 | 38.75 | 39.24 | 2 106 880 | 0 |
02.05.2024 | 38.95 | 39.33 | 38.67 | 39.09 | 2 761 272 | 0 |
01.05.2024 | 38.24 | 39.02 | 38.18 | 38.70 | 2 862 261 | 0 |
30.04.2024 | 38.57 | 38.72 | 38.21 | 38.34 | 3 672 785 | 0 |
29.04.2024 | 38.33 | 38.94 | 38.27 | 38.78 | 4 019 329 | 0 |
26.04.2024 | 38.20 | 38.70 | 37.84 | 38.13 | 5 442 113 | 0 |
25.04.2024 | 38.23 | 38.66 | 37.85 | 38.57 | 3 289 708 | 0 |
24.04.2024 | 37.89 | 38.38 | 37.69 | 38.30 | 2 464 708 | 0 |
23.04.2024 | 38.20 | 38.48 | 38.07 | 38.12 | 1 944 578 | 0 |
22.04.2024 | 38.06 | 38.39 | 37.92 | 38.21 | 2 389 515 | 0 |
19.04.2024 | 37.87 | 38.42 | 37.76 | 38.17 | 2 710 047 | 0 |
18.04.2024 | 37.60 | 37.74 | 37.23 | 37.63 | 1 779 008 | 0 |
17.04.2024 | 36.98 | 37.52 | 36.91 | 37.45 | 2 552 495 | 0 |
16.04.2024 | 37.28 | 37.42 | 36.81 | 36.83 | 2 577 293 | 0 |
15.04.2024 | 37.62 | 37.83 | 37.13 | 37.40 | 2 638 924 | 0 |
12.04.2024 | 37.59 | 37.86 | 37.27 | 37.41 | 2 001 899 | 0 |
11.04.2024 | 38.06 | 38.06 | 37.55 | 37.62 | 2 104 179 | 0 |
10.04.2024 | 38.08 | 38.14 | 37.56 | 37.84 | 2 922 940 | 0 |
09.04.2024 | 38.50 | 38.65 | 38.24 | 38.47 | 2 468 860 | 0 |
08.04.2024 | 38.08 | 38.38 | 37.96 | 38.37 | 2 418 601 | 0 |
05.04.2024 | 38.00 | 38.19 | 37.75 | 38.01 | 3 193 470 | 0 |
04.04.2024 | 38.45 | 38.47 | 37.90 | 38.27 | 4 210 968 | 0 |
03.04.2024 | 38.41 | 38.49 | 37.94 | 38.14 | 3 157 452 | 0 |
02.04.2024 | 38.40 | 38.73 | 38.37 | 38.47 | 3 450 852 | 0 |
01.04.2024 | 38.67 | 38.68 | 37.98 | 38.37 | 2 794 262 | 0 |
28.03.2024 | 38.45 | 38.62 | 38.62 | 38.62 | 3 248 209 | 0 |
27.03.2024 | 38.05 | 38.55 | 37.95 | 38.46 | 3 784 432 | 0 |
26.03.2024 | 38.25 | 38.39 | 37.78 | 37.79 | 2 190 190 | 0 |
25.03.2024 | 38.44 | 38.49 | 38.20 | 38.36 | 1 460 745 | 0 |
22.03.2024 | 38.60 | 38.65 | 38.08 | 38.21 | 1 665 765 | 0 |
21.03.2024 | 38.34 | 38.63 | 38.17 | 38.27 | 2 176 634 | 0 |
20.03.2024 | 38.29 | 38.52 | 38.01 | 38.26 | 2 487 163 | 0 |
19.03.2024 | 38.31 | 38.49 | 38.15 | 38.30 | 2 041 758 | 0 |
18.03.2024 | 37.95 | 38.23 | 37.85 | 38.21 | 3 113 948 | 0 |
15.03.2024 | 37.77 | 38.33 | 37.77 | 37.95 | 5 657 286 | 0 |
14.03.2024 | 37.95 | 38.08 | 37.73 | 38.02 | 2 512 954 | 0 |
13.03.2024 | 38.16 | 38.42 | 37.92 | 38.09 | 2 325 231 | 0 |
12.03.2024 | 38.31 | 38.57 | 37.81 | 37.89 | 2 879 663 | 0 |
11.03.2024 | 38.07 | 38.55 | 38.06 | 38.53 | 2 579 397 | 0 |
08.03.2024 | 38.01 | 38.17 | 37.62 | 38.09 | 2 694 586 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus