Mercados españoles abiertos en 7 hrs 44 min

FirstEnergy Corp. (FE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,63+0,18 (+0,48%)
Al cierre: 04:00PM EDT
37,63 0,00 (0,00%)
Después del cierre: 05:47PM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202437,6037,7437,2337,6337,631.726.967
17 abr 202436,9837,5236,9237,4537,452.552.500
16 abr 202437,2837,4236,8136,8336,832.577.300
15 abr 202437,6237,8337,1437,4037,402.638.900
12 abr 202437,5937,8637,2737,4137,412.001.900
11 abr 202438,0638,0637,5637,6237,622.110.200
10 abr 202438,0838,1437,5637,8437,842.922.900
09 abr 202438,5038,6538,2438,4738,472.468.900
08 abr 202438,0838,3937,9638,3738,372.418.600
05 abr 202438,0038,1937,7538,0138,013.193.700
04 abr 202438,4538,4737,9038,2738,274.250.100
03 abr 202438,4138,4937,9438,1438,143.172.000
02 abr 202438,4038,7338,3738,4738,473.459.900
01 abr 202438,6738,6837,9838,3738,372.844.100
28 mar 202438,4538,7138,3338,6238,623.248.200
27 mar 202438,0538,5537,9538,4638,463.799.700
26 mar 202438,2538,3937,7837,7937,792.190.200
25 mar 202438,4438,4938,2038,3638,361.462.500
22 mar 202438,6038,6538,0838,2138,211.665.800
21 mar 202438,3438,6438,1738,2738,272.176.600
20 mar 202438,2938,5338,0138,2638,262.487.300
19 mar 202438,3138,4938,1538,3038,302.041.800
18 mar 202437,9538,2337,8538,2138,213.113.900
15 mar 202437,7738,3337,7737,9537,955.657.300
14 mar 202437,9738,0837,7338,0238,022.513.000
13 mar 202438,1638,4237,9238,0938,092.325.300
12 mar 202438,3138,5737,8137,8937,892.879.700
11 mar 202438,0738,5538,0738,5338,532.579.400
08 mar 202437,9538,1737,6238,0938,092.694.600
07 mar 202437,8237,9137,5937,8437,842.196.000
06 mar 202437,4237,6537,2037,4637,462.293.100
05 mar 202437,4737,7736,8837,0137,013.440.500
04 mar 202436,2637,3436,2637,2737,272.570.300
01 mar 202436,5436,6036,0136,5036,502.730.000
29 feb 202437,0037,1736,5436,6136,613.085.800
28 feb 202436,8137,0336,7536,8436,842.315.200
27 feb 202436,6536,9136,3736,8736,872.336.700
26 feb 202437,2537,2536,4236,4836,482.995.800
23 feb 202437,3937,6537,2937,4037,404.298.300
22 feb 202437,6237,6237,2537,3037,303.278.600
21 feb 202437,3137,8437,0737,8237,823.159.200
20 feb 202437,4137,6437,1137,1537,154.110.500
16 feb 202437,1637,4236,8137,3937,393.471.500
15 feb 202437,0337,3936,9337,3037,303.930.900
14 feb 202437,0137,1036,7836,9336,933.404.100
13 feb 202437,5837,7536,6236,9536,954.063.500
12 feb 202437,3837,7836,9137,7737,773.692.500
09 feb 202436,0037,5436,0037,3137,319.712.600
08 feb 202435,6235,8535,4135,7935,794.550.300
07 feb 202435,9536,0435,6535,8335,832.514.300
06 feb 202435,7535,9935,6335,8135,812.636.100
06 feb 20240.41 Dividendo
05 feb 202436,4136,6636,1536,2235,813.883.600
02 feb 202436,9737,1336,4536,7936,373.897.900
01 feb 202436,5237,3636,2937,3236,902.880.800
31 ene 202437,0537,2336,5236,6836,263.447.500
30 ene 202436,7037,0136,4036,7636,342.877.100
29 ene 202436,3936,8336,2036,7836,362.789.300
26 ene 202436,6036,6436,2136,3835,973.379.600
25 ene 202436,3636,5135,7436,5036,093.963.000
24 ene 202437,0437,0535,8835,9635,555.257.000
23 ene 202436,6436,8836,4836,7236,305.877.600
22 ene 202437,0737,3436,6736,6936,274.172.500
19 ene 202437,2437,2536,6837,0136,593.736.700
18 ene 202437,1437,3236,9637,1136,695.382.400
17 ene 202437,6938,1037,1637,3336,915.538.300
16 ene 202438,1238,2337,6737,8537,424.977.600
12 ene 202438,2538,4438,1238,3737,943.968.600
11 ene 202438,7038,7837,7838,0237,594.540.400
10 ene 202438,5838,8138,3738,7438,303.048.900
09 ene 202438,2438,5938,0338,5238,088.050.400
08 ene 202438,1338,3937,8538,3837,952.841.200
05 ene 202437,7538,2337,5638,1337,703.621.500
04 ene 202437,9238,2637,6337,7937,363.715.100
03 ene 202437,4337,8337,2537,7637,334.079.300
02 ene 202436,4737,4336,4037,4036,982.994.800
29 dic 202336,4736,7036,3836,6636,252.728.600
28 dic 202336,2336,6836,1436,5936,182.029.200
27 dic 202336,2536,3736,0836,3235,912.367.200
26 dic 202336,2236,5336,1736,3435,932.764.300
22 dic 202336,5036,7836,2036,2335,824.446.000
21 dic 202336,2536,5436,0536,3335,922.887.400
20 dic 202336,8136,9436,1836,1935,783.233.800
19 dic 202336,9237,1036,6736,9236,502.476.200
18 dic 202337,0037,2036,7336,8236,402.924.700
15 dic 202337,7037,7336,8036,9836,568.110.800
14 dic 202338,7338,8237,7837,8737,446.452.100
13 dic 202336,9938,5636,8038,5138,074.953.000
12 dic 202337,2537,2636,6636,9836,563.425.200
11 dic 202337,0037,4936,9137,2636,843.762.800
08 dic 202337,2737,3936,7437,0836,664.199.600
07 dic 202337,5337,5337,0037,3036,884.221.700
06 dic 202337,2137,4836,8637,4537,033.532.700
05 dic 202337,1737,1736,7637,0536,633.345.100
04 dic 202337,0437,4136,9837,1736,754.062.200
01 dic 202336,9337,3836,6937,3636,944.185.600
30 nov 202337,0837,1336,6036,9436,524.435.200
29 nov 202337,3537,4736,7936,9836,565.079.700
28 nov 202337,5837,8537,2837,3136,895.313.600
27 nov 202337,6837,6837,3237,5037,082.906.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...