FirstEnergy Corporation (FE)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
146.476 |
2,19%
|
38,98
|
39,12
|
39,875
|
39,825
|
16/07/2024 |
617.907 |
0,28%
|
38,93
|
38,805
|
39,16
|
38,97
|
15/07/2024 |
702.957 |
-1,67%
|
39,23
|
38,83
|
39,37
|
38,86
|
12/07/2024 |
750.472 |
0,13%
|
39,62
|
39,375
|
39,82
|
39,52
|
11/07/2024 |
729.505 |
1,41%
|
39,08
|
38,96
|
39,605
|
39,47
|
10/07/2024 |
558.877 |
0,70%
|
38,82
|
38,56
|
38,95
|
38,92
|
09/07/2024 |
602.410 |
0,16%
|
38,48
|
38,34
|
38,81
|
38,65
|
08/07/2024 |
733.245 |
0,03%
|
38,59
|
38,43
|
38,705
|
38,59
|
05/07/2024 |
559.815 |
0,36%
|
38,44
|
38,27
|
38,67
|
38,58
|
04/07/2024 |
483.871 |
0,00%
|
38,35
|
38,25
|
38,57
|
38,44
|
03/07/2024 |
483.871 |
0,50%
|
38,35
|
38,25
|
38,57
|
38,44
|
02/07/2024 |
1.464.952 |
-0,16%
|
38,44
|
38,07
|
38,51
|
38,25
|
01/07/2024 |
962.128 |
0,11%
|
38,53
|
38,15
|
38,78
|
38,31
|
28/06/2024 |
1.959.503 |
-0,68%
|
38,63
|
38,13
|
38,65
|
38,27
|
27/06/2024 |
834.110 |
-0,03%
|
38,51
|
38,335
|
38,675
|
38,53
|
26/06/2024 |
867.087 |
0,42%
|
38,19
|
38,04
|
38,61
|
38,54
|
25/06/2024 |
791.815 |
-0,31%
|
38,50
|
38,19
|
38,51
|
38,38
|
24/06/2024 |
903.687 |
0,60%
|
38,27
|
38,165
|
38,955
|
38,50
|
21/06/2024 |
2.966.848 |
0,11%
|
38,22
|
38,10
|
38,63
|
38,27
|
20/06/2024 |
661.835 |
0,16%
|
38,09
|
38,005
|
38,46
|
38,23
|
19/06/2024 |
677.414 |
0,00%
|
38,14
|
38,10
|
38,44
|
38,17
|
18/06/2024 |
677.414 |
-1,55%
|
38,14
|
38,10
|
38,44
|
38,17
|
17/06/2024 |
923.919 |
-1,37%
|
38,40
|
38,205
|
38,67
|
38,24
|
14/06/2024 |
759.659 |
0,23%
|
38,52
|
38,381
|
38,84
|
38,77
|
13/06/2024 |
722.745 |
0,08%
|
38,735
|
38,31
|
38,88
|
38,68
|
12/06/2024 |
1.136.384 |
-0,44%
|
39,165
|
38,52
|
39,17
|
38,65
|
11/06/2024 |
687.527 |
-0,28%
|
38,66
|
38,49
|
38,98
|
38,82
|
10/06/2024 |
1.175.239 |
0,28%
|
38,66
|
38,505
|
39,03
|
38,93
|
07/06/2024 |
721.252 |
-0,72%
|
38,80
|
38,72
|
39,19
|
38,82
|
06/06/2024 |
1.430.258 |
-0,86%
|
39,375
|
39,04
|
39,675
|
39,10
|
05/06/2024 |
851.568 |
-1,96%
|
40,125
|
39,411
|
40,145
|
39,421
|
04/06/2024 |
917.854 |
0,10%
|
39,98
|
39,73
|
40,28
|
40,21
|
03/06/2024 |
1.143.180 |
-0,22%
|
40,08
|
39,785
|
40,40
|
40,17
|
31/05/2024 |
1.864.582 |
3,26%
|
38,94
|
38,94
|
40,30
|
40,26
|
30/05/2024 |
1.211.157 |
1,19%
|
38,79
|
38,58
|
39,0599
|
38,99
|
29/05/2024 |
932.231 |
-0,67%
|
38,50
|
38,35
|
38,66
|
38,53
|
28/05/2024 |
1.063.806 |
-0,46%
|
38,97
|
38,735
|
39,215
|
38,79
|
27/05/2024 |
725.409 |
0,00%
|
39,17
|
38,90
|
39,32
|
38,97
|
24/05/2024 |
725.409 |
-2,33%
|
39,17
|
38,90
|
39,32
|
38,97
|
23/05/2024 |
1.351.083 |
-1,91%
|
39,59
|
39,12
|
39,715
|
39,14
|
22/05/2024 |
932.491 |
-1,31%
|
40,22
|
39,87
|
40,44
|
39,90
|
21/05/2024 |
754.624 |
0,92%
|
40,10
|
40,07
|
40,535
|
40,43
|
20/05/2024 |
678.725 |
0,05%
|
40,10
|
39,88
|
40,09
|
40,06
|
17/05/2024 |
872.878 |
-0,45%
|
40,10
|
39,89
|
40,20
|
40,04
|
16/05/2024 |
1.032.662 |
-0,10%
|
40,28
|
40,13
|
40,545
|
40,22
|
15/05/2024 |
1.638.889 |
1,05%
|
40,15
|
40,11
|
40,65
|
40,26
|
14/05/2024 |
656.507 |
0,38%
|
40,06
|
39,61
|
40,02
|
39,84
|
13/05/2024 |
686.210 |
-0,63%
|
40,06
|
39,68
|
40,195
|
39,69
|
10/05/2024 |
928.005 |
0,25%
|
39,89
|
39,65
|
40,09
|
39,94
|
09/05/2024 |
941.982 |
0,94%
|
39,49
|
39,41
|
39,885
|
39,84
|
08/05/2024 |
976.987 |
0,31%
|
39,19
|
39,205
|
39,61
|
39,47
|
07/05/2024 |
1.277.620 |
1,03%
|
39,19
|
38,98
|
39,38
|
39,35
|
06/05/2024 |
981.871 |
0,35%
|
38,94
|
38,63
|
39,045
|
38,95
|
03/05/2024 |
847.242 |
0,38%
|
39,365
|
38,75
|
39,4266
|
39,24
|
02/05/2024 |
1.266.986 |
1,01%
|
38,285
|
38,68
|
39,325
|
39,09
|
01/05/2024 |
1.305.641 |
0,94%
|
38,285
|
38,18
|
39,02
|
38,70
|
30/04/2024 |
1.065.364 |
-1,14%
|
38,345
|
38,21
|
38,72
|
38,34
|
29/04/2024 |
1.646.370 |
1,71%
|
38,345
|
38,30
|
38,94
|
38,78
|
26/04/2024 |
2.484.011 |
-1,14%
|
38,35
|
37,84
|
38,70
|
38,13
|
25/04/2024 |
1.350.850 |
0,71%
|
38,32
|
37,855
|
38,655
|
38,57
|
24/04/2024 |
1.074.647 |
0,47%
|
37,82
|
37,74
|
38,37
|
38,30
|
23/04/2024 |
768.321 |
-0,24%
|
38,14
|
38,07
|
38,48
|
38,12
|
22/04/2024 |
1.155.764 |
0,11%
|
38,075
|
37,92
|
38,39
|
38,21
|
19/04/2024 |
1.115.840 |
1,44%
|
37,87
|
37,76
|
38,42
|
38,17
|
18/04/2024 |
816.891 |
0,48%
|
37,59
|
37,23
|
37,735
|
37,63
|
17/04/2024 |
966.063 |
1,68%
|
37,04
|
36,92
|
37,52
|
37,45
|
16/04/2024 |
1.173.695 |
-1,52%
|
37,29
|
36,8101
|
37,31
|
36,83
|
15/04/2024 |
914.788 |
-0,03%
|
37,63
|
37,14
|
37,83
|
37,40
|
12/04/2024 |
872.104 |
-0,56%
|
38,06
|
37,27
|
37,855
|
37,41
|
11/04/2024 |
847.309 |
-0,58%
|
38,06
|
37,56
|
38,06
|
37,62
|
10/04/2024 |
1.272.605 |
-1,64%
|
38,06
|
37,56
|
38,105
|
37,84
|
09/04/2024 |
1.089.854 |
0,26%
|
38,06
|
38,24
|
38,64
|
38,47
|
08/04/2024 |
1.039.702 |
0,95%
|
38,06
|
37,96
|
38,385
|
38,37
|
05/04/2024 |
1.493.724 |
-0,68%
|
38,02
|
37,75
|
38,17
|
38,01
|
04/04/2024 |
2.011.670 |
0,34%
|
38,44
|
37,90
|
38,46
|
38,27
|
03/04/2024 |
1.275.648 |
-0,86%
|
38,48
|
37,95
|
38,49
|
38,14
|
02/04/2024 |
1.363.269 |
0,26%
|
38,43
|
38,37
|
38,73
|
38,47
|
01/04/2024 |
1.117.061 |
-0,65%
|
38,60
|
37,985
|
38,68
|
38,37
|
28/03/2024 |
1.276.495 |
0,42%
|
38,13
|
38,33
|
38,71
|
38,62
|
27/03/2024 |
1.376.475 |
1,77%
|
38,27
|
37,95
|
38,55
|
38,4585
|
26/03/2024 |
759.781 |
-1,47%
|
38,27
|
37,78
|
38,39
|
37,795
|
25/03/2024 |
626.883 |
0,39%
|
38,43
|
38,205
|
38,49
|
38,36
|
22/03/2024 |
721.941 |
-0,16%
|
38,495
|
38,08
|
38,645
|
38,21
|
21/03/2024 |
773.786 |
0,03%
|
38,32
|
38,17
|
38,635
|
38,27
|
20/03/2024 |
894.197 |
-0,10%
|
38,19
|
38,015
|
38,52
|
38,26
|
19/03/2024 |
829.071 |
0,24%
|
38,295
|
38,15
|
38,49
|
38,30
|
18/03/2024 |
1.177.089 |
0,69%
|
37,93
|
37,85
|
38,23
|
38,21
|
15/03/2024 |
1.127.045 |
-0,18%
|
37,92
|
37,77
|
38,32
|
37,95
|
14/03/2024 |
1.028.957 |
-0,18%
|
37,935
|
37,73
|
38,08
|
38,02
|
13/03/2024 |
849.710 |
0,53%
|
38,185
|
37,925
|
38,42
|
38,09
|
12/03/2024 |
1.332.388 |
-1,66%
|
38,28
|
37,815
|
38,565
|
37,89
|
11/03/2024 |
1.227.065 |
1,16%
|
38,10
|
38,065
|
38,55
|
38,53
|
08/03/2024 |
1.273.918 |
0,66%
|
38,01
|
37,62
|
38,20
|
38,09
|
07/03/2024 |
980.536 |
1,01%
|
37,83
|
37,59
|
37,91
|
37,84
|
06/03/2024 |
976.047 |
1,22%
|
37,40
|
37,20
|
37,64
|
37,46
|
05/03/2024 |
1.498.207 |
-0,70%
|
37,40
|
36,885
|
37,765
|
37,01
|
04/03/2024 |
1.245.486 |
2,11%
|
36,42
|
36,26
|
37,34
|
37,27
|
01/03/2024 |
1.216.387 |
-0,30%
|
36,51
|
36,01
|
36,60
|
36,50
|
29/02/2024 |
961.976 |
-0,62%
|
37,02
|
36,54
|
37,17
|
36,61
|
28/02/2024 |
980.349 |
-0,08%
|
36,79
|
36,77
|
37,025
|
36,84
|