Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FE.US
43.62-0.17(-0.40%)(czas lokalny: 26.09.2024 16:00)FirstEnergy Corp
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.09.2024 | 43.72 | 43.89 | 43.44 | 43.62 | 1 437 174 | 0 |
25.09.2024 | 43.72 | 43.91 | 43.48 | 43.79 | 1 933 292 | 0 |
24.09.2024 | 43.80 | 44.37 | 43.54 | 43.63 | 1 525 818 | 0 |
23.09.2024 | 44.15 | 44.25 | 43.86 | 44.02 | 2 039 891 | 0 |
20.09.2024 | 43.49 | 44.07 | 43.19 | 44.00 | 7 857 200 | 0 |
19.09.2024 | 43.32 | 43.39 | 42.94 | 43.22 | 2 224 612 | 0 |
18.09.2024 | 43.76 | 43.95 | 43.23 | 43.48 | 3 395 820 | 0 |
17.09.2024 | 44.27 | 44.27 | 43.50 | 43.72 | 4 634 475 | 0 |
16.09.2024 | 44.68 | 44.77 | 44.15 | 44.35 | 1 994 496 | 0 |
13.09.2024 | 44.06 | 44.52 | 43.87 | 44.47 | 2 443 500 | 0 |
12.09.2024 | 44.22 | 44.40 | 43.90 | 44.06 | 1 452 702 | 0 |
11.09.2024 | 44.17 | 44.20 | 43.81 | 44.15 | 1 340 926 | 0 |
10.09.2024 | 44.52 | 44.60 | 44.14 | 44.26 | 1 544 687 | 0 |
09.09.2024 | 44.20 | 44.48 | 44.07 | 44.48 | 1 816 223 | 0 |
06.09.2024 | 44.55 | 44.61 | 44.13 | 44.19 | 2 108 400 | 0 |
05.09.2024 | 44.97 | 44.97 | 44.34 | 44.47 | 1 965 448 | 0 |
04.09.2024 | 44.46 | 44.78 | 44.24 | 44.54 | 1 416 785 | 0 |
03.09.2024 | 43.91 | 44.51 | 43.82 | 44.31 | 1 774 141 | 0 |
30.08.2024 | 43.69 | 44.07 | 43.64 | 43.92 | 2 882 500 | 0 |
29.08.2024 | 43.85 | 43.95 | 43.29 | 43.61 | 2 549 400 | 0 |
28.08.2024 | 43.37 | 43.84 | 43.30 | 43.78 | 2 430 000 | 0 |
27.08.2024 | 43.36 | 43.54 | 43.09 | 43.18 | 1 577 800 | 0 |
26.08.2024 | 43.27 | 43.60 | 43.21 | 43.42 | 1 668 300 | 0 |
23.08.2024 | 43.38 | 43.44 | 43.09 | 43.19 | 1 492 100 | 0 |
22.08.2024 | 43.20 | 43.31 | 42.99 | 43.20 | 1 788 400 | 0 |
21.08.2024 | 43.19 | 43.41 | 43.10 | 43.18 | 2 008 500 | 0 |
20.08.2024 | 42.87 | 43.26 | 42.87 | 43.19 | 3 136 200 | 0 |
19.08.2024 | 42.66 | 42.92 | 42.52 | 42.86 | 2 209 000 | 0 |
16.08.2024 | 42.50 | 42.73 | 42.31 | 42.57 | 2 524 200 | 0 |
15.08.2024 | 41.87 | 42.49 | 41.70 | 42.32 | 3 146 600 | 0 |
14.08.2024 | 42.20 | 42.55 | 41.84 | 42.28 | 2 397 800 | 0 |
13.08.2024 | 42.28 | 42.43 | 41.89 | 42.29 | 2 631 200 | 0 |
12.08.2024 | 41.97 | 42.21 | 41.84 | 42.20 | 2 564 200 | 0 |
09.08.2024 | 41.94 | 42.05 | 41.43 | 41.97 | 2 887 200 | 0 |
08.08.2024 | 41.72 | 42.17 | 41.55 | 41.89 | 3 422 900 | 0 |
07.08.2024 | 41.84 | 42.38 | 41.67 | 41.91 | 3 282 300 | 0 |
06.08.2024 | 41.92 | 42.66 | 41.89 | 42.14 | 3 439 300 | 0 |
05.08.2024 | 43.01 | 43.16 | 41.84 | 41.88 | 4 581 100 | 0 |
02.08.2024 | 43.25 | 43.65 | 42.19 | 42.68 | 4 172 300 | 0 |
01.08.2024 | 42.19 | 42.80 | 42.13 | 42.72 | 3 223 600 | 0 |
31.07.2024 | 42.07 | 42.14 | 41.36 | 41.91 | 4 662 200 | 0 |
30.07.2024 | 41.39 | 41.90 | 41.29 | 41.80 | 3 958 700 | 0 |
29.07.2024 | 41.01 | 41.59 | 40.86 | 41.52 | 3 114 600 | 0 |
26.07.2024 | 40.59 | 41.05 | 40.53 | 40.94 | 2 054 200 | 0 |
25.07.2024 | 40.62 | 41.05 | 40.22 | 40.45 | 3 091 800 | 0 |
24.07.2024 | 40.08 | 40.52 | 39.88 | 40.42 | 2 417 200 | 0 |
23.07.2024 | 39.83 | 39.96 | 39.61 | 39.88 | 1 786 400 | 0 |
22.07.2024 | 39.65 | 39.84 | 39.50 | 39.80 | 1 393 500 | 0 |
19.07.2024 | 39.66 | 39.71 | 39.24 | 39.59 | 2 004 200 | 0 |
18.07.2024 | 39.23 | 39.91 | 39.21 | 39.46 | 2 302 300 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus