Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FE.US
37.63+0.18(+0.48%)(czas lokalny: 18.04.2024 16:00)Firstenergy Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 37.60 | 37.74 | 37.23 | 37.63 | 1 779 008 | 0 |
17.04.2024 | 36.98 | 37.52 | 36.91 | 37.45 | 2 552 495 | 0 |
16.04.2024 | 37.28 | 37.42 | 36.81 | 36.83 | 2 577 293 | 0 |
15.04.2024 | 37.62 | 37.83 | 37.13 | 37.40 | 2 638 924 | 0 |
12.04.2024 | 37.59 | 37.86 | 37.27 | 37.41 | 2 001 899 | 0 |
11.04.2024 | 38.06 | 38.06 | 37.55 | 37.62 | 2 104 179 | 0 |
10.04.2024 | 38.08 | 38.14 | 37.56 | 37.84 | 2 922 940 | 0 |
09.04.2024 | 38.50 | 38.65 | 38.24 | 38.47 | 2 468 860 | 0 |
08.04.2024 | 38.08 | 38.38 | 37.96 | 38.37 | 2 418 601 | 0 |
05.04.2024 | 38.00 | 38.19 | 37.75 | 38.01 | 3 193 470 | 0 |
04.04.2024 | 38.45 | 38.47 | 37.90 | 38.27 | 4 210 968 | 0 |
03.04.2024 | 38.41 | 38.49 | 37.94 | 38.14 | 3 157 452 | 0 |
02.04.2024 | 38.40 | 38.73 | 38.37 | 38.47 | 3 450 852 | 0 |
01.04.2024 | 38.67 | 38.68 | 37.98 | 38.37 | 2 794 262 | 0 |
28.03.2024 | 38.45 | 38.62 | 38.62 | 38.62 | 3 248 209 | 0 |
27.03.2024 | 38.05 | 38.55 | 37.95 | 38.46 | 3 784 432 | 0 |
26.03.2024 | 38.25 | 38.39 | 37.78 | 37.79 | 2 190 190 | 0 |
25.03.2024 | 38.44 | 38.49 | 38.20 | 38.36 | 1 460 745 | 0 |
22.03.2024 | 38.60 | 38.65 | 38.08 | 38.21 | 1 665 765 | 0 |
21.03.2024 | 38.34 | 38.63 | 38.17 | 38.27 | 2 176 634 | 0 |
20.03.2024 | 38.29 | 38.52 | 38.01 | 38.26 | 2 487 163 | 0 |
19.03.2024 | 38.31 | 38.49 | 38.15 | 38.30 | 2 041 758 | 0 |
18.03.2024 | 37.95 | 38.23 | 37.85 | 38.21 | 3 113 948 | 0 |
15.03.2024 | 37.77 | 38.33 | 37.77 | 37.95 | 5 657 286 | 0 |
14.03.2024 | 37.95 | 38.08 | 37.73 | 38.02 | 2 512 954 | 0 |
13.03.2024 | 38.16 | 38.42 | 37.92 | 38.09 | 2 325 231 | 0 |
12.03.2024 | 38.31 | 38.57 | 37.81 | 37.89 | 2 879 663 | 0 |
11.03.2024 | 38.07 | 38.55 | 38.06 | 38.53 | 2 579 397 | 0 |
08.03.2024 | 38.01 | 38.17 | 37.62 | 38.09 | 2 694 586 | 0 |
07.03.2024 | 37.82 | 37.91 | 37.59 | 37.84 | 2 195 914 | 0 |
06.03.2024 | 37.42 | 37.65 | 37.20 | 37.46 | 2 288 107 | 0 |
05.03.2024 | 37.47 | 37.77 | 36.88 | 37.01 | 3 401 746 | 0 |
04.03.2024 | 36.26 | 37.34 | 36.33 | 37.27 | 2 570 303 | 0 |
01.03.2024 | 36.54 | 36.60 | 36.01 | 36.50 | 2 715 818 | 0 |
29.02.2024 | 37.04 | 37.18 | 36.54 | 36.61 | 3 082 298 | 0 |
28.02.2024 | 36.81 | 37.03 | 36.75 | 36.84 | 2 303 898 | 0 |
27.02.2024 | 36.65 | 36.91 | 36.37 | 36.87 | 2 264 908 | 0 |
26.02.2024 | 37.25 | 37.25 | 36.41 | 36.48 | 2 958 246 | 0 |
23.02.2024 | 37.39 | 37.65 | 37.28 | 37.40 | 4 294 801 | 0 |
22.02.2024 | 37.62 | 37.62 | 37.25 | 37.30 | 3 261 773 | 0 |
21.02.2024 | 37.31 | 37.84 | 37.07 | 37.82 | 3 113 603 | 0 |
20.02.2024 | 37.41 | 37.64 | 37.11 | 37.15 | 4 103 395 | 0 |
16.02.2024 | 37.16 | 37.39 | 37.39 | 37.39 | 3 476 969 | 0 |
15.02.2024 | 37.03 | 37.39 | 36.93 | 37.30 | 3 930 450 | 0 |
14.02.2024 | 37.01 | 37.10 | 36.78 | 36.93 | 3 404 098 | 0 |
13.02.2024 | 37.58 | 37.75 | 36.62 | 36.95 | 4 063 400 | 0 |
12.02.2024 | 37.38 | 37.78 | 36.91 | 37.77 | 3 692 404 | 0 |
09.02.2024 | 36.36 | 37.54 | 36.00 | 37.31 | 9 712 545 | 0 |
08.02.2024 | 35.62 | 35.85 | 35.41 | 35.79 | 4 535 295 | 0 |
07.02.2024 | 35.95 | 36.04 | 35.65 | 35.83 | 2 513 624 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus