La bourse ferme dans 2 h 30 min

FirstEnergy Corp. (FE)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
41,700,00 (0,00 %)
À la clôture : 04:03PM EST
42,36 +0,66 (+1,58 %)
Avant Bourse : 08:18AM EST
Durée:
09 déc. 2021 - 09 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
14 sept. 202241,1741,7241,1041,4441,024 764 900
13 sept. 202241,3141,8040,9341,1540,735 321 200
12 sept. 202241,5641,8941,2141,7641,332 896 500
09 sept. 202241,2041,6740,9641,5141,093 353 900
08 sept. 202240,8941,2740,6941,0340,613 856 000
07 sept. 202239,9441,2239,9441,1540,732 683 200
06 sept. 202239,9840,4139,5939,7239,312 887 500
02 sept. 202240,3440,7939,8139,9139,502 076 100
01 sept. 202239,5940,2639,5340,1739,762 595 700
31 août 202239,6840,2839,5239,5539,153 355 400
30 août 202240,1240,2939,6039,7339,321 979 800
29 août 202240,0040,5539,6740,1839,771 913 600
26 août 202241,0041,0040,0340,1939,783 442 500
25 août 202240,5940,9340,4240,9340,511 551 100
24 août 202240,4841,0040,2540,6040,192 729 400
23 août 202240,5440,5940,3140,4840,071 743 100
22 août 202241,0041,0340,2540,4440,032 092 900
19 août 202241,1741,3340,8741,2740,852 238 800
18 août 202240,8541,4740,8541,1940,771 848 900
17 août 202240,8741,2940,8440,8940,471 780 500
16 août 202241,1841,4340,9141,0240,602 081 700
15 août 202240,8741,2640,6241,2140,791 975 700
12 août 202240,2940,8540,1340,8340,413 898 800
11 août 202239,6740,5939,4840,0739,665 704 900
10 août 202239,1739,5538,8939,5339,133 627 800
09 août 202238,3839,0338,2438,9538,5511 156 300
08 août 202238,7238,9438,0538,2737,885 281 700
05 août 202238,7438,9338,0238,3737,984 194 600
04 août 202239,0239,1838,5638,7538,354 153 400
04 août 20220.39 Dividende
03 août 202239,7039,7039,0039,4038,614 853 100
02 août 202240,6240,7939,5939,6838,894 066 100
01 août 202241,0041,1040,1840,5239,713 812 900
29 juil. 202240,1741,4140,1341,1040,284 607 600
28 juil. 202239,4440,1839,1340,1439,343 538 700
27 juil. 202239,1239,7538,4839,3338,544 273 300
26 juil. 202238,6539,3038,6039,0938,313 030 200
25 juil. 202238,2038,7238,1138,6237,852 007 400
22 juil. 202238,0538,4838,0038,3237,551 927 100
*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...