FirstEnergy Corporation (FE)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 16/05/2025 |
1.937.230 |
0,57%
|
41,42
|
41,405
|
42,68
|
42,68
|
| 15/05/2025 |
3.461.022 |
3,16%
|
41,225
|
40,615
|
42,455
|
42,44
|
| 14/05/2025 |
2.641.623 |
-0,22%
|
41,74
|
40,615
|
41,8986
|
41,14
|
| 13/05/2025 |
2.174.549 |
-1,17%
|
42,21
|
41,145
|
42,33
|
41,23
|
| 12/05/2025 |
2.491.426 |
-1,86%
|
42,50
|
41,565
|
42,50
|
41,72
|
| 09/05/2025 |
998.598 |
0,05%
|
42,82
|
42,28
|
42,975
|
42,51
|
| 08/05/2025 |
1.773.356 |
-1,07%
|
42,71
|
42,38
|
43,24
|
42,49
|
| 07/05/2025 |
1.425.785 |
0,53%
|
43,19
|
42,60
|
43,47
|
42,95
|
| 06/05/2025 |
1.328.847 |
0,19%
|
43,41
|
42,3047
|
43,47
|
42,725
|
| 05/05/2025 |
1.367.429 |
0,00%
|
43,09
|
42,605
|
43,44
|
43,09
|
| 02/05/2025 |
1.693.937 |
0,80%
|
42,885
|
42,2199
|
43,215
|
43,09
|
| 01/05/2025 |
2.493.890 |
-0,30%
|
43,095
|
42,30
|
43,29
|
42,75
|
| 30/04/2025 |
2.338.964 |
-0,44%
|
42,65
|
42,30
|
43,19
|
42,88
|
| 29/04/2025 |
2.153.608 |
0,82%
|
42,32
|
42,06
|
43,155
|
43,07
|
| 28/04/2025 |
2.293.760 |
0,90%
|
42,35
|
42,06
|
42,81
|
42,72
|
| 25/04/2025 |
1.961.018 |
0,14%
|
42,60
|
42,06
|
43,20
|
42,34
|
| 24/04/2025 |
4.300.475 |
-0,68%
|
42,80
|
42,03
|
43,02
|
42,28
|
| 23/04/2025 |
2.661.537 |
-0,33%
|
42,13
|
42,03
|
43,50
|
42,57
|
| 22/04/2025 |
3.030.099 |
2,18%
|
41,90
|
41,2218
|
43,01
|
42,71
|
| 21/04/2025 |
3.035.287 |
-0,52%
|
42,25
|
41,2218
|
42,25
|
41,80
|
| 17/04/2025 |
4.369.754 |
2,99%
|
41,15
|
40,68
|
42,40
|
42,02
|
| 16/04/2025 |
1.503.906 |
-0,59%
|
41,265
|
40,69
|
41,58
|
40,80
|
| 15/04/2025 |
1.298.124 |
-0,20%
|
40,90
|
41,005
|
41,58
|
41,04
|
| 14/04/2025 |
1.602.613 |
1,28%
|
40,90
|
40,40
|
41,31
|
41,12
|
| 11/04/2025 |
1.944.953 |
1,27%
|
40,18
|
39,885
|
40,815
|
40,60
|
| 10/04/2025 |
3.597.161 |
1,80%
|
39,385
|
39,05
|
40,421
|
40,09
|
| 09/04/2025 |
3.932.604 |
2,83%
|
38,00
|
37,58
|
39,595
|
39,38
|
| 08/04/2025 |
3.639.101 |
-1,06%
|
39,19
|
38,155
|
39,30
|
38,31
|
| 07/04/2025 |
3.300.147 |
-1,68%
|
41,12
|
38,36
|
39,62
|
38,71
|
| 04/04/2025 |
3.226.356 |
-4,09%
|
40,90
|
39,225
|
41,16
|
39,37
|
| 03/04/2025 |
2.374.793 |
1,11%
|
40,90
|
40,62
|
41,345
|
41,05
|
| 02/04/2025 |
1.772.331 |
0,45%
|
40,45
|
40,04
|
40,70
|
40,58
|
| 01/04/2025 |
1.793.484 |
-0,05%
|
40,34
|
39,985
|
40,48
|
40,40
|
| 31/03/2025 |
3.432.281 |
0,90%
|
39,75
|
40,04
|
40,62
|
40,42
|
| 28/03/2025 |
3.647.256 |
1,55%
|
39,66
|
39,49
|
40,37
|
40,06
|
| 27/03/2025 |
2.983.481 |
2,56%
|
38,42
|
38,40
|
39,56
|
39,45
|
| 26/03/2025 |
2.626.380 |
1,40%
|
38,14
|
38,045
|
38,59
|
38,48
|
| 25/03/2025 |
3.258.246 |
-2,69%
|
39,05
|
37,63
|
39,07
|
37,95
|
| 24/03/2025 |
1.733.197 |
-1,42%
|
39,50
|
38,98
|
39,65
|
39,00
|
| 21/03/2025 |
1.603.859 |
-0,63%
|
39,68
|
39,35
|
39,835
|
39,56
|
| 20/03/2025 |
2.452.049 |
0,63%
|
39,67
|
39,53
|
40,00
|
39,81
|
| 19/03/2025 |
2.250.229 |
-0,85%
|
39,91
|
39,41
|
40,025
|
39,56
|
| 18/03/2025 |
1.921.542 |
0,15%
|
39,575
|
39,50
|
39,965
|
39,90
|
| 17/03/2025 |
2.416.344 |
0,00%
|
38,90
|
39,60
|
40,15
|
39,83
|
| 14/03/2025 |
2.352.521 |
1,76%
|
39,02
|
38,76
|
39,85
|
39,83
|
| 13/03/2025 |
2.551.705 |
2,43%
|
38,27
|
38,19
|
39,18
|
39,14
|
| 12/03/2025 |
3.623.018 |
-2,40%
|
38,89
|
38,015
|
39,025
|
38,21
|
| 11/03/2025 |
3.448.708 |
-0,56%
|
39,47
|
39,055
|
39,66
|
39,15
|
| 10/03/2025 |
3.410.802 |
2,08%
|
38,50
|
38,47
|
39,505
|
39,37
|
| 07/03/2025 |
4.211.809 |
0,76%
|
38,26
|
38,09
|
38,97
|
38,56
|
| 06/03/2025 |
2.435.955 |
-0,68%
|
38,45
|
37,96
|
38,50
|
38,27
|
| 05/03/2025 |
2.497.238 |
-1,91%
|
38,95
|
38,31
|
39,285
|
38,53
|
| 04/03/2025 |
4.648.289 |
-0,83%
|
38,84
|
39,22
|
40,05
|
39,28
|
| 03/03/2025 |
6.329.089 |
2,26%
|
38,84
|
38,68
|
39,655
|
39,61
|
| 28/02/2025 |
4.995.865 |
0,60%
|
40,75
|
37,91
|
38,80
|
38,77
|
| 27/02/2025 |
18.904.458 |
-10,04%
|
40,75
|
38,48
|
41,35
|
38,54
|
| 26/02/2025 |
3.284.727 |
-1,03%
|
43,295
|
42,965
|
43,58
|
43,05
|
| 25/02/2025 |
3.002.682 |
1,45%
|
42,44
|
42,62
|
43,61
|
43,50
|
| 24/02/2025 |
2.981.433 |
1,37%
|
41,31
|
42,385
|
42,90
|
42,88
|
| 21/02/2025 |
3.257.051 |
2,20%
|
41,29
|
41,31
|
42,44
|
42,30
|
| 20/02/2025 |
1.725.829 |
1,77%
|
40,60
|
40,41
|
41,4375
|
41,38
|
| 19/02/2025 |
978.037 |
0,07%
|
40,625
|
40,415
|
40,80
|
40,66
|
| 18/02/2025 |
1.695.920 |
1,58%
|
39,985
|
39,915
|
40,70
|
40,63
|
| 17/02/2025 |
998.570 |
0,00%
|
40,26
|
39,97
|
40,58
|
40,00
|
| 14/02/2025 |
1.502.317 |
-0,65%
|
40,28
|
39,985
|
40,62
|
39,99
|
| 13/02/2025 |
1.211.327 |
0,65%
|
40,00
|
39,90
|
40,34
|
40,26
|
| 12/02/2025 |
1.789.406 |
-1,09%
|
39,915
|
39,865
|
40,095
|
40,00
|
| 11/02/2025 |
1.687.587 |
1,46%
|
40,21
|
39,37
|
40,47
|
40,44
|
| 10/02/2025 |
1.167.169 |
-0,75%
|
39,63
|
39,61
|
40,21
|
39,86
|
| 07/02/2025 |
2.113.653 |
1,15%
|
39,61
|
39,61
|
40,315
|
40,16
|
| 06/02/2025 |
2.798.768 |
-0,22%
|
40,28
|
39,705
|
40,385
|
39,705
|
| 05/02/2025 |
3.155.097 |
0,68%
|
39,71
|
39,97
|
40,62
|
40,22
|
| 04/02/2025 |
1.789.576 |
-0,13%
|
39,71
|
39,42
|
40,055
|
39,95
|
| 03/02/2025 |
1.735.740 |
0,50%
|
39,71
|
39,35
|
40,065
|
40,00
|
| 31/01/2025 |
2.081.042 |
0,20%
|
39,655
|
39,585
|
39,91
|
39,80
|
| 30/01/2025 |
2.559.633 |
0,13%
|
40,05
|
39,29
|
40,05
|
39,72
|
| 29/01/2025 |
3.070.273 |
-1,29%
|
40,16
|
39,64
|
40,306
|
39,67
|
| 28/01/2025 |
2.350.551 |
-1,69%
|
39,76
|
39,835
|
41,03
|
40,19
|
| 27/01/2025 |
2.435.396 |
4,26%
|
38,89
|
39,53
|
40,895
|
40,88
|
| 24/01/2025 |
1.691.963 |
0,49%
|
39,09
|
38,94
|
39,22
|
39,21
|
| 23/01/2025 |
2.659.120 |
-1,02%
|
39,09
|
38,755
|
39,27
|
39,02
|
| 22/01/2025 |
1.118.836 |
-2,14%
|
40,14
|
39,38
|
40,18
|
39,42
|
| 21/01/2025 |
1.147.209 |
0,98%
|
39,94
|
40,13
|
40,44
|
40,28
|
| 20/01/2025 |
1.319.323 |
0,00%
|
39,94
|
39,70
|
40,19
|
39,89
|
| 17/01/2025 |
1.760.611 |
-0,47%
|
39,945
|
39,44
|
40,185
|
39,44
|
| 16/01/2025 |
1.454.811 |
2,19%
|
39,19
|
39,15
|
40,085
|
40,08
|
| 15/01/2025 |
943.138 |
0,13%
|
39,655
|
39,17
|
39,7277
|
39,22
|
| 14/01/2025 |
1.423.895 |
0,03%
|
39,21
|
39,005
|
39,33
|
39,17
|
| 13/01/2025 |
1.245.171 |
1,14%
|
39,54
|
38,50
|
39,185
|
39,16
|
| 10/01/2025 |
2.540.893 |
-2,64%
|
39,54
|
38,56
|
39,82
|
38,72
|
| 09/01/2025 |
1.155.397 |
2,16%
|
39,26
|
39,03
|
39,83
|
39,77
|
| 08/01/2025 |
987.487 |
1,17%
|
39,355
|
39,04
|
40,16
|
40,16
|
| 07/01/2025 |
794.448 |
0,10%
|
39,355
|
39,18
|
39,66
|
39,31
|
| 06/01/2025 |
1.249.338 |
-1,63%
|
39,72
|
39,17
|
39,82
|
39,27
|
| 03/01/2025 |
869.488 |
0,03%
|
40,045
|
39,88
|
40,28
|
39,92
|
| 02/01/2025 |
837.909 |
0,33%
|
40,04
|
39,75
|
40,22
|
39,91
|
| 31/12/2024 |
0 |
0,35%
|
39,64
|
39,51
|
39,85
|
39,78
|
| 30/12/2024 |
994.184 |
-0,08%
|
39,53
|
39,29
|
40,00
|
40,00
|
| 27/12/2024 |
760.571 |
-0,33%
|
39,53
|
39,45
|
39,90
|
39,67
|
| 26/12/2024 |
609.797 |
-0,23%
|
39,70
|
39,70
|
39,94
|
39,80
|
