FirstEnergy Corporation (FE)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 24/12/2024 |
0 |
0,18%
|
39,635
|
39,63
|
39,96
|
39,89
|
| 23/12/2024 |
1.518.950 |
-0,15%
|
39,79
|
39,485
|
39,835
|
39,73
|
| 20/12/2024 |
1.279.046 |
1,76%
|
38,98
|
38,81
|
39,85
|
39,79
|
| 19/12/2024 |
1.429.695 |
0,05%
|
39,73
|
39,10
|
39,765
|
39,16
|
| 18/12/2024 |
0 |
-1,76%
|
39,73
|
39,12
|
39,90
|
39,14
|
| 17/12/2024 |
1.150.734 |
-0,15%
|
40,34
|
39,84
|
40,17
|
39,84
|
| 16/12/2024 |
1.162.154 |
-0,92%
|
40,32
|
39,90
|
40,325
|
39,90
|
| 13/12/2024 |
572.353 |
-0,12%
|
40,54
|
40,16
|
40,50
|
40,27
|
| 12/12/2024 |
1.237.089 |
0,50%
|
40,54
|
40,255
|
40,8306
|
40,32
|
| 11/12/2024 |
1.146.210 |
-0,91%
|
40,53
|
40,07
|
40,56
|
40,12
|
| 10/12/2024 |
1.339.616 |
-0,78%
|
40,78
|
40,19
|
40,825
|
40,49
|
| 09/12/2024 |
988.167 |
-0,37%
|
40,96
|
40,755
|
41,07
|
40,81
|
| 06/12/2024 |
743.793 |
-0,90%
|
41,29
|
40,9334
|
41,27
|
40,97
|
| 05/12/2024 |
668.666 |
0,15%
|
41,28
|
41,315
|
41,59
|
41,34
|
| 04/12/2024 |
661.976 |
-0,29%
|
41,475
|
41,185
|
41,60
|
41,28
|
| 03/12/2024 |
898.114 |
-0,45%
|
42,57
|
41,39
|
41,92
|
41,40
|
| 02/12/2024 |
1.203.372 |
-2,26%
|
42,57
|
41,565
|
42,62
|
41,59
|
| 29/11/2024 |
735.543 |
2,77%
|
42,51
|
42,51
|
43,80
|
42,55
|
| 28/11/2024 |
1.067.275 |
0,80%
|
42,48
|
42,40
|
42,87
|
42,62
|
| 27/11/2024 |
1.017.427 |
0,80%
|
42,83
|
41,965
|
42,87
|
42,63
|
| 26/11/2024 |
723.410 |
0,55%
|
41,86
|
41,725
|
42,30
|
42,28
|
| 25/11/2024 |
878.995 |
0,62%
|
41,79
|
41,725
|
42,28
|
42,05
|
| 22/11/2024 |
943.862 |
-0,97%
|
41,805
|
41,575
|
42,31
|
41,79
|
| 21/11/2024 |
732.219 |
1,13%
|
41,62
|
41,35
|
42,20
|
42,20
|
| 20/11/2024 |
1.160.823 |
0,36%
|
41,565
|
41,205
|
41,75
|
41,73
|
| 19/11/2024 |
1.149.708 |
-0,26%
|
41,375
|
41,205
|
41,845
|
41,58
|
| 18/11/2024 |
1.349.779 |
0,43%
|
41,24
|
41,24
|
41,845
|
41,69
|
| 15/11/2024 |
1.447.341 |
1,67%
|
41,175
|
40,66
|
41,545
|
41,51
|
| 14/11/2024 |
1.858.941 |
-0,95%
|
41,54
|
40,77
|
41,78
|
40,83
|
| 13/11/2024 |
2.142.448 |
-0,68%
|
41,50
|
41,115
|
41,86
|
41,22
|
| 12/11/2024 |
1.215.850 |
-0,53%
|
41,43
|
41,33
|
42,12
|
41,50
|
| 11/11/2024 |
1.012.508 |
0,43%
|
41,57
|
41,33
|
42,12
|
41,72
|
| 08/11/2024 |
1.161.962 |
0,75%
|
41,325
|
40,95
|
41,81
|
41,54
|
| 07/11/2024 |
1.385.623 |
0,18%
|
41,58
|
40,95
|
42,03
|
41,23
|
| 06/11/2024 |
1.216.899 |
-0,76%
|
41,54
|
41,155
|
42,03
|
41,155
|
| 05/11/2024 |
1.227.279 |
%
|
41,73
|
41,28
|
41,95
|
41,90
|
| 04/11/2024 |
1.138.827 |
%
|
41,73
|
41,345
|
41,86
|
41,55
|
| 01/11/2024 |
2.654.779 |
%
|
41,73
|
41,5301
|
42,07
|
41,73
|
| 31/10/2024 |
1.900.253 |
%
|
42,21
|
41,85
|
42,3699
|
41,83
|
| 30/10/2024 |
3.192.784 |
%
|
42,34
|
41,885
|
43,06
|
42,17
|
| 29/10/2024 |
2.020.169 |
%
|
43,62
|
42,80
|
43,415
|
42,83
|
| 28/10/2024 |
902.843 |
%
|
44,26
|
43,55
|
43,84
|
43,68
|
| 25/10/2024 |
1.194.373 |
%
|
44,26
|
43,355
|
44,26
|
43,41
|
| 24/10/2024 |
1.007.643 |
%
|
43,81
|
43,985
|
44,49
|
44,09
|
| 23/10/2024 |
1.271.274 |
%
|
43,81
|
43,74
|
44,28
|
44,27
|
| 22/10/2024 |
1.016.047 |
%
|
43,57
|
43,30
|
43,865
|
43,84
|
| 21/10/2024 |
1.040.656 |
%
|
43,68
|
43,385
|
43,97
|
43,70
|
| 18/10/2024 |
796.553 |
%
|
43,53
|
43,30
|
43,85
|
43,66
|
| 17/10/2024 |
966.395 |
%
|
43,62
|
43,435
|
43,935
|
43,49
|
| 16/10/2024 |
1.186.258 |
%
|
43,62
|
43,53
|
43,975
|
43,90
|
| 15/10/2024 |
1.128.694 |
%
|
43,39
|
43,365
|
43,865
|
43,50
|
| 14/10/2024 |
968.966 |
%
|
42,44
|
42,80
|
43,22
|
43,17
|
| 11/10/2024 |
856.935 |
%
|
42,44
|
42,35
|
42,865
|
42,71
|
| 10/10/2024 |
854.260 |
%
|
42,66
|
42,20
|
42,86
|
42,33
|
| 09/10/2024 |
960.745 |
%
|
43,02
|
42,36
|
42,92
|
42,55
|
| 08/10/2024 |
1.147.111 |
%
|
43,23
|
42,71
|
43,17
|
42,73
|
| 07/10/2024 |
1.648.132 |
%
|
42,89
|
42,83
|
43,32
|
43,05
|
| 04/10/2024 |
1.439.910 |
%
|
42,89
|
42,772
|
43,505
|
43,46
|
| 03/10/2024 |
1.771.834 |
%
|
44,20
|
43,40
|
44,135
|
43,42
|
| 02/10/2024 |
1.926.084 |
%
|
44,20
|
43,95
|
44,405
|
44,05
|
| 01/10/2024 |
1.080.949 |
%
|
44,40
|
44,255
|
44,58
|
44,51
|
| 30/09/2024 |
1.142.150 |
%
|
43,59
|
44,01
|
44,42
|
44,35
|
| 27/09/2024 |
942.463 |
%
|
43,59
|
43,77
|
44,15
|
44,05
|
| 26/09/2024 |
752.957 |
%
|
43,59
|
43,435
|
43,885
|
43,61
|
| 25/09/2024 |
1.114.347 |
%
|
43,72
|
43,475
|
43,91
|
43,79
|
| 24/09/2024 |
923.481 |
%
|
43,79
|
43,545
|
44,365
|
43,65
|
| 23/09/2024 |
1.354.904 |
%
|
44,18
|
43,86
|
44,248
|
44,03
|
| 20/09/2024 |
1.750.459 |
%
|
43,33
|
43,21
|
44,065
|
44,00
|
| 19/09/2024 |
1.618.221 |
%
|
43,33
|
42,94
|
43,39
|
43,23
|
| 18/09/2024 |
2.184.661 |
%
|
44,28
|
43,23
|
43,95
|
43,49
|
| 17/09/2024 |
4.146.329 |
%
|
44,28
|
43,50
|
44,275
|
43,69
|
| 16/09/2024 |
1.323.639 |
%
|
44,72
|
44,15
|
44,73
|
44,34
|
| 13/09/2024 |
1.181.310 |
%
|
44,22
|
43,865
|
44,51
|
44,47
|
| 12/09/2024 |
1.015.759 |
%
|
44,22
|
43,90
|
44,37
|
44,06
|
| 11/09/2024 |
820.872 |
%
|
44,17
|
43,815
|
44,19
|
44,15
|
| 10/09/2024 |
907.243 |
%
|
44,55
|
44,14
|
44,60
|
44,27
|
| 09/09/2024 |
1.124.307 |
%
|
44,21
|
44,0674
|
44,46
|
44,48
|
| 06/09/2024 |
775.923 |
%
|
44,515
|
44,13
|
44,61
|
44,19
|
| 05/09/2024 |
1.031.247 |
%
|
44,92
|
44,345
|
44,97
|
44,47
|
| 04/09/2024 |
788.910 |
%
|
44,45
|
44,245
|
44,78
|
44,54
|
| 03/09/2024 |
1.010.443 |
%
|
43,89
|
43,82
|
44,51
|
44,315
|
| 30/08/2024 |
1.353.954 |
%
|
43,74
|
43,635
|
44,07
|
43,92
|
| 29/08/2024 |
1.140.696 |
%
|
43,91
|
43,295
|
43,91
|
43,61
|
| 28/08/2024 |
1.019.516 |
%
|
43,40
|
43,30
|
43,84
|
43,78
|
| 27/08/2024 |
714.103 |
%
|
43,37
|
43,085
|
43,54
|
43,18
|
| 26/08/2024 |
609.052 |
%
|
43,25
|
43,21
|
43,595
|
43,42
|
| 23/08/2024 |
629.101 |
%
|
43,24
|
43,09
|
43,43
|
43,19
|
| 22/08/2024 |
1.007.486 |
%
|
43,24
|
42,985
|
43,31
|
43,20
|
| 21/08/2024 |
952.014 |
%
|
43,24
|
43,10
|
43,40
|
43,18
|
| 20/08/2024 |
1.481.525 |
%
|
42,89
|
42,87
|
43,255
|
43,19
|
| 19/08/2024 |
1.071.621 |
%
|
42,63
|
42,52
|
42,92
|
42,86
|
| 16/08/2024 |
1.167.950 |
%
|
42,43
|
42,32
|
42,71
|
42,57
|
| 15/08/2024 |
1.518.320 |
%
|
42,06
|
41,70
|
42,49
|
42,32
|
| 14/08/2024 |
1.136.826 |
%
|
42,06
|
41,88
|
42,545
|
42,28
|
| 13/08/2024 |
1.313.581 |
%
|
42,27
|
41,885
|
42,425
|
42,29
|
| 12/08/2024 |
1.144.796 |
%
|
41,95
|
41,845
|
42,205
|
42,20
|
| 09/08/2024 |
1.263.172 |
%
|
41,90
|
41,43
|
42,045
|
41,97
|
| 08/08/2024 |
1.436.061 |
%
|
41,815
|
41,5687
|
42,17
|
41,89
|
| 07/08/2024 |
1.333.595 |
%
|
41,85
|
41,68
|
42,38
|
41,91
|
| 06/08/2024 |
1.428.826 |
%
|
42,00
|
41,8879
|
42,655
|
42,14
|
