Marchés français ouverture 2 h 38 min

FirstEnergy Corp. (FE)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
39,71+0,58 (+1,48 %)
À la clôture : 04:03PM EST
39,65 -0,06 (-0,15 %)
Échanges après Bourse : 06:43PM EST
Durée:
07 févr. 2022 - 07 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 févr. 202339,0139,7538,7839,7139,715 329 200
03 févr. 202341,0341,0939,3039,5239,526 980 800
02 févr. 202341,1441,7640,9041,0041,006 050 600
01 févr. 202340,7441,3140,4341,1441,144 235 800
31 janv. 202341,3441,3440,6040,9540,955 723 400
30 janv. 202341,1041,5141,0641,3041,302 513 800
27 janv. 202341,3641,5841,1341,2341,231 573 300
26 janv. 202340,9241,4040,7941,3941,392 085 400
25 janv. 202340,9241,0740,6041,0041,004 920 500
24 janv. 202341,2041,6040,9141,1841,185 116 300
23 janv. 202341,4641,9441,0641,1441,145 870 300
20 janv. 202341,9942,2341,0042,2042,206 105 100
19 janv. 202342,0742,2141,5441,9041,904 626 500
18 janv. 202343,1143,1141,9542,1242,127 578 700
17 janv. 202342,8943,3142,7542,9942,995 005 700
13 janv. 202343,1443,1442,5742,7342,734 147 800
12 janv. 202342,9243,1842,7343,0943,093 257 700
11 janv. 202342,5042,9342,3842,8642,863 092 800
10 janv. 202342,2642,6741,7842,5942,594 356 200
09 janv. 202342,2842,5641,9942,4042,403 173 700
06 janv. 202342,0842,3941,9442,3742,372 349 300
05 janv. 202342,1042,1441,4441,6841,684 797 600
04 janv. 202342,1542,5441,9442,3442,343 139 400
03 janv. 202341,9742,1141,4142,0342,032 777 300
30 déc. 202242,2042,3141,5941,9441,941 670 000
29 déc. 202242,2842,4142,1042,2542,251 167 700
28 déc. 202242,3942,5541,9642,0742,071 547 800
27 déc. 202242,0442,3141,8742,2642,261 092 400
23 déc. 202241,4042,0041,3742,0042,001 493 700
22 déc. 202241,6941,6940,8341,4041,401 905 400
21 déc. 202241,3741,7341,2641,7241,722 627 800
20 déc. 202241,0641,4240,7941,2541,252 489 900
19 déc. 202240,9941,4140,7041,0141,012 194 100
16 déc. 202241,3241,5040,1940,9340,9310 734 700
15 déc. 202242,1942,3041,8042,0042,003 119 700
14 déc. 202242,3542,8442,0442,3442,343 569 400
13 déc. 202242,8942,9641,7742,2442,242 797 000
12 déc. 202241,9242,2641,4942,2442,242 860 400
09 déc. 202241,6441,9841,3641,4841,483 210 400
08 déc. 202241,7042,0041,5241,7041,702 712 000
07 déc. 202241,4841,9641,3041,7041,703 064 100
06 déc. 202241,2941,6740,9941,5741,572 790 700
05 déc. 202241,1941,5341,1141,3341,332 616 100
02 déc. 202240,9541,5740,7941,5241,523 138 200
01 déc. 202241,6641,9641,1641,3841,384 643 300
30 nov. 202239,5941,3139,3641,2441,244 631 200
29 nov. 202239,3639,8539,1939,8039,802 398 400
28 nov. 202239,5439,7339,3539,6339,632 435 600
25 nov. 202239,6039,8739,6039,8639,86669 700
23 nov. 202238,8439,5238,8439,5139,511 636 200
22 nov. 202238,8839,1338,5338,9838,981 621 000
21 nov. 202238,4738,8738,4038,6138,612 857 200
18 nov. 202237,9638,5037,7838,4838,483 828 600
17 nov. 202237,6637,8037,1837,6537,652 491 100
16 nov. 202238,0838,5537,9838,0538,052 796 500
15 nov. 202237,5938,3737,5738,1538,155 943 000
14 nov. 202238,0138,0137,2037,2037,204 160 300
11 nov. 202239,0139,0237,7637,9637,963 297 000
10 nov. 202238,1439,0537,6738,9938,992 301 100
09 nov. 202237,3137,6136,9437,1837,182 415 700
08 nov. 202237,4637,8637,2337,6637,663 903 600
07 nov. 202237,9337,9336,6937,3737,374 328 000
04 nov. 202238,0638,1537,1137,9037,903 059 300
04 nov. 20220.39 Dividende
03 nov. 202237,5638,5437,2838,2137,822 440 400
02 nov. 202238,3439,1637,9837,9837,593 353 500
01 nov. 202237,9438,4537,8138,4238,033 732 100
31 oct. 202238,0138,0737,4637,7137,336 060 200
28 oct. 202237,4038,1537,2738,0837,693 694 600
27 oct. 202236,7537,6336,6937,2536,874 534 300
26 oct. 202237,8437,8936,1936,3836,015 790 700
25 oct. 202236,8837,7136,8437,5837,204 042 400
24 oct. 202236,7537,0236,4236,8836,502 678 300
21 oct. 202236,0536,6435,7736,4136,045 001 800
20 oct. 202236,8636,8835,8136,0835,712 675 700
19 oct. 202236,8437,3736,6536,9236,543 150 100
18 oct. 202237,3637,6636,9237,3136,932 742 100
17 oct. 202236,5837,1836,4536,9236,543 052 700
14 oct. 202237,4637,8236,1336,1735,806 503 700
13 oct. 202235,7537,2835,6037,1236,745 693 300
12 oct. 202236,7436,7436,0036,1535,784 033 000
11 oct. 202236,7537,4236,5436,7236,355 949 900
10 oct. 202236,3036,9936,2436,8036,425 720 200
07 oct. 202236,8536,9135,8536,1035,734 125 800
06 oct. 202237,5937,6736,6836,8536,474 220 800
05 oct. 202238,4038,4237,3037,7737,383 624 400
04 oct. 202237,8039,0837,6738,9538,553 733 400
03 oct. 202237,6638,0537,2337,6537,274 638 100
30 sept. 202237,3437,5136,7137,0036,626 156 700
29 sept. 202238,5138,5837,1537,1836,804 284 300
28 sept. 202238,7038,8738,1638,6738,282 780 300
27 sept. 202238,9639,1038,0338,2137,822 997 000
26 sept. 202239,9840,1038,2338,7738,373 349 400
23 sept. 202240,1240,1339,6340,0539,644 062 300
22 sept. 202241,0241,0240,3640,4940,083 306 700
21 sept. 202241,6142,0440,9741,0040,586 123 800
20 sept. 202241,6141,6540,5741,3840,964 186 600
19 sept. 202241,0441,9240,7341,8641,434 208 300
16 sept. 202240,5841,4940,4241,2040,7816 633 700
15 sept. 202241,3441,3440,3840,4240,014 121 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...