La bourse est fermée

FirstEnergy Corp. (FE)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
40,32+0,54 (+1,36 %)
À la clôture : 04:03PM EDT
40,32 -0,01 (-0,02 %)
Échanges après Bourse : 04:15PM EDT
Durée:
20 mars 2022 - 20 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mars 202339,9140,6339,6840,3240,322 543 961
17 mars 202339,9739,9739,4439,7839,788 566 600
16 mars 202339,6740,1739,2240,1540,153 246 300
15 mars 202338,9539,9538,8239,7239,723 069 700
14 mars 202339,1839,5538,6739,1939,194 439 700
13 mars 202337,8839,5337,6738,8038,804 123 100
10 mars 202339,1639,2338,0138,0938,094 260 200
09 mars 202339,8640,0739,0339,1539,152 660 100
08 mars 202339,2339,7939,1139,7139,712 713 600
07 mars 202340,0040,0638,8639,1639,162 493 600
06 mars 202339,7640,0939,6739,9839,983 059 700
03 mars 202339,3639,7738,8639,7639,762 973 200
02 mars 202338,6339,1038,3239,0839,084 347 300
01 mars 202339,2639,3638,5338,7438,744 978 000
28 févr. 202339,9940,1839,5239,5439,545 820 300
27 févr. 202340,0540,4839,8339,9139,913 723 700
24 févr. 202339,2139,8538,9339,8039,803 232 900
23 févr. 202339,8939,9539,2339,4839,482 702 500
22 févr. 202340,6440,6439,8139,8939,892 634 000
21 févr. 202340,8540,9340,2940,4940,492 350 600
17 févr. 202340,7041,3840,6541,0341,033 426 600
16 févr. 202340,4140,7740,1540,5740,573 831 900
15 févr. 202340,3840,7840,2340,7640,763 517 200
14 févr. 202340,1941,2339,4940,1740,175 000 300
13 févr. 202339,8640,3939,8640,3940,392 955 900
10 févr. 202339,4839,9639,4139,9039,902 247 000
09 févr. 202339,5539,8339,2539,3539,354 145 500
08 févr. 202339,8939,9039,3039,3739,372 828 100
07 févr. 202339,5540,2339,3940,0740,074 830 800
06 févr. 202339,0139,7538,7839,7139,715 329 200
03 févr. 202341,0341,0939,3039,5239,526 981 600
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. 202341,9942,2341,0042,2042,206 142 500
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
03 nov. 202237,5638,5437,2838,2138,212 440 400
02 nov. 202238,3439,1637,9837,9837,983 353 500
01 nov. 202237,9438,4537,8138,4238,423 732 100
31 oct. 202238,0138,0737,4637,7137,716 060 200
28 oct. 202237,4038,1537,2738,0838,083 694 600
27 oct. 202236,7537,6336,6937,2537,254 534 300
26 oct. 202237,8437,8936,1936,3836,385 790 700
25 oct. 202236,8837,7136,8437,5837,584 042 400
*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...