גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פירסט אנרג'י > גרפים

עדכון אחרון 17:24

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פירסט אנרג'י

FirstEnergy

מניה FE ניו-יורק USD

שער

47.10

שינוי

+0.92%

שינוי ב USD

0.43

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	47.05	47.05	47.05	47.05	0.00
16:50	47.13	47.13	47.13	47.13	79,330.00
17:00	47.09	47.09	47.09	47.09	233,821.00
17:10	47.05	47.05	47.05	47.05	220,457.00
17:20	47.01	47.01	47.01	47.01	117,427.00
17:30	47.1	47.1	47.1	47.1	90,017.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.10.2025 17:00	45.77	45.68	45.715	45.76	164,548.00
03.10.2025 17:30	45.9	45.78	45.78	45.865	257,003.00
03.10.2025 18:00	45.905	45.845	45.875	45.905	461,952.00
03.10.2025 18:30	46.025	45.879	45.885	46.025	528,265.00
03.10.2025 19:00	46.095	46.005	46.035	46.025	655,122.00
03.10.2025 19:30	46.125	46.025	46.0301	46.1181	934,062.00
03.10.2025 20:00	46.165	46.09	46.115	46.1	1,410,460.00
03.10.2025 20:30	46.1789	46.1	46.1	46.1789	1,311,917.00
03.10.2025 21:00	46.22	46.125	46.17	46.2	1,574,659.00
03.10.2025 21:30	46.21	46.14	46.21	46.16	1,704,460.00
03.10.2025 22:00	46.175	46.011	46.16	46.05	2,729,784.00
03.10.2025 22:30	46.05	45.895	46.03	45.905	2,435,999.00
06.10.2025 16:30	46.12	45.825	45.825	46.01	26,295.00
06.10.2025 17:00	46.2	45.875	46.015	46.2	167,865.00
06.10.2025 17:30	46.305	46.2	46.205	46.24	335,172.00
06.10.2025 18:00	46.3	46.165	46.225	46.3	519,656.00
06.10.2025 18:30	46.355	46.305	46.31	46.355	699,895.00
06.10.2025 19:00	46.37	46.285	46.335	46.285	800,843.00
06.10.2025 19:30	46.3365	46.28	46.295	46.325	1,009,163.00
06.10.2025 20:00	46.345	46.295	46.315	46.3147	1,037,481.00
06.10.2025 20:30	46.36	46.265	46.32	46.265	1,189,839.00
06.10.2025 21:00	46.285	46.225	46.275	46.285	1,438,718.00
06.10.2025 21:30	46.285	46.22	46.285	46.235	2,113,157.00
06.10.2025 22:00	46.26	46.2044	46.245	46.205	3,159,097.00
06.10.2025 22:30	46.375	46.185	46.205	46.345	3,193,140.00
07.10.2025 16:30	46.63	46.465	46.5	46.52	82,153.00
07.10.2025 17:00	46.805	46.52	46.52	46.785	445,894.00
07.10.2025 17:30	46.78	46.565	46.78	46.61	990,902.00
07.10.2025 18:00	46.845	46.655	46.655	46.81	1,557,378.00
07.10.2025 18:30	46.85	46.74	46.805	46.785	1,972,162.00
07.10.2025 19:00	46.915	46.795	46.8075	46.85	2,099,653.00
07.10.2025 19:30	46.895	46.77	46.85	46.795	2,373,490.00
07.10.2025 20:00	46.825	46.69	46.795	46.715	3,251,612.00
07.10.2025 20:30	46.7	46.45	46.695	46.465	3,615,996.00
07.10.2025 21:00	46.445	46.25	46.43	46.42	3,458,402.00
07.10.2025 21:30	46.525	46.42	46.425	46.475	3,490,737.00
07.10.2025 22:00	46.485	46.415	46.475	46.445	4,051,365.00
07.10.2025 22:30	46.475	46.391	46.43	46.415	4,648,541.00
08.10.2025 16:30	47.225	46.465	46.8	47.146	474,347.00
08.10.2025 17:00	47.325	47.045	47.165	47.1	1,397,513.00
08.10.2025 17:30	47.1451	46.945	47.115	47.01	1,256,477.00
08.10.2025 18:00	47.085	46.835	46.98	47.03	1,613,731.00
08.10.2025 18:30	47.015	46.87	47.015	46.87	2,549,302.00
08.10.2025 19:00	46.9146	46.8	46.885	46.86	3,812,927.00
08.10.2025 19:30	46.895	46.825	46.885	46.865	2,738,738.00
08.10.2025 20:00	46.875	46.775	46.875	46.815	2,769,171.00
08.10.2025 20:30	46.8	46.69	46.8	46.69	4,180,026.00
08.10.2025 21:00	46.7	46.525	46.7	46.605	4,933,721.00
08.10.2025 21:30	46.63	46.505	46.605	46.625	5,010,895.00
08.10.2025 22:00	46.705	46.615	46.615	46.66	5,126,710.00
08.10.2025 22:30	46.765	46.67	46.675	46.67	5,404,251.00
09.10.2025 16:30	47.19	46.825	46.825	47.08	205,798.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.10.2024	42.87	42.20	42.65	42.33	2,049,805.00
11.10.2024	42.87	42.35	42.40	42.71	2,053,474.00
14.10.2024	43.22	42.75	42.75	43.17	1,967,400.00
15.10.2024	43.87	43.30	43.40	43.50	2,315,852.00
16.10.2024	43.98	43.53	43.60	43.90	2,850,473.00
17.10.2024	43.95	43.44	43.95	43.49	2,545,386.00
18.10.2024	43.85	43.30	43.49	43.66	2,096,481.00
21.10.2024	43.98	43.38	43.76	43.70	2,088,104.00
22.10.2024	43.88	43.30	43.56	43.84	2,100,650.00
23.10.2024	44.28	43.67	43.71	44.27	2,502,980.00
24.10.2024	44.49	43.99	44.35	44.09	2,467,243.00
25.10.2024	44.36	43.35	44.26	43.41	2,322,997.00
28.10.2024	43.85	43.55	43.67	43.68	2,277,628.00
29.10.2024	43.46	42.79	43.36	42.83	3,853,211.00
30.10.2024	43.06	41.88	43.06	42.17	5,933,402.00
31.10.2024	42.37	41.81	42.10	41.83	4,016,534.00
04.11.2024	41.86	41.34	41.59	41.55	2,474,870.00
05.11.2024	41.95	41.28	41.44	41.90	2,689,106.00
06.11.2024	42.04	41.54	41.88	41.58	3,358,407.00
07.11.2024	41.49	40.95	41.28	41.23	3,053,131.00
11.11.2024	42.12	41.33	41.50	41.72	2,211,085.00
12.11.2024	41.86	41.42	41.72	41.50	2,627,336.00
13.11.2024	41.78	41.12	41.69	41.17	3,685,319.00
14.11.2024	41.29	40.77	41.19	40.83	3,411,841.00
15.11.2024	41.54	40.66	40.69	41.51	3,945,103.00
18.11.2024	41.85	41.32	41.36	41.69	2,723,336.00
19.11.2024	41.59	41.21	41.47	41.58	2,439,294.00
20.11.2024	41.75	41.35	41.40	41.73	2,389,443.00
21.11.2024	42.20	41.58	41.89	42.20	1,910,568.00
22.11.2024	42.29	41.77	42.23	41.79	2,160,702.00
25.11.2024	42.28	41.72	41.91	42.05	2,545,833.00
26.11.2024	42.29	41.97	42.08	42.28	1,801,040.00
27.11.2024	42.87	42.40	42.48	42.62	2,217,293.00
29.11.2024	42.85	42.52	42.63	42.55	1,662,053.00
02.12.2024	42.62	41.55	42.58	41.59	2,708,075.00
03.12.2024	41.92	41.39	41.86	41.40	2,306,039.00
04.12.2024	41.61	41.19	41.49	41.28	1,801,287.00
05.12.2024	41.60	41.26	41.28	41.34	2,009,689.00
06.12.2024	41.35	40.93	41.27	40.97	1,827,429.00
09.12.2024	41.08	40.76	40.90	40.81	2,061,145.00
10.12.2024	40.83	40.19	40.80	40.49	2,679,941.00
11.12.2024	40.57	40.07	40.55	40.12	2,607,308.00
12.12.2024	40.83	40.25	40.59	40.32	2,710,212.00
13.12.2024	40.50	40.16	40.32	40.27	1,580,095.00
16.12.2024	40.38	39.90	40.31	39.90	2,636,442.00
17.12.2024	40.17	39.63	39.70	39.84	2,686,427.00
18.12.2024	39.90	39.12	39.72	39.14	3,458,669.00
19.12.2024	39.76	39.04	39.20	39.16	3,539,854.00
20.12.2024	39.87	38.81	38.97	39.79	7,886,483.00
23.12.2024	39.83	39.49	39.75	39.73	3,519,860.00
24.12.2024	39.96	39.62	39.70	39.89	819,612.00
26.12.2024	39.94	39.70	39.74	39.80	1,449,960.00
27.12.2024	39.90	39.45	39.53	39.67	1,863,984.00
30.12.2024	39.73	39.29	39.54	39.64	2,113,716.00
31.12.2024	39.87	39.51	39.64	39.78	2,486,496.00
06.01.2025	39.83	39.16	39.77	39.27	3,010,309.00
07.01.2025	39.66	39.18	39.39	39.31	1,968,917.00
08.01.2025	39.83	39.03	39.27	39.77	2,548,256.00
10.01.2025	39.83	38.56	39.54	38.72	4,219,002.00
13.01.2025	39.19	38.50	38.91	39.16	2,818,619.00
14.01.2025	39.33	39.01	39.22	39.17	3,102,380.00
15.01.2025	39.78	39.17	39.72	39.22	2,449,072.00
16.01.2025	40.08	39.15	39.15	40.08	2,879,932.00
17.01.2025	40.19	39.69	39.94	39.89	4,082,352.00
21.01.2025	40.45	40.04	40.11	40.28	2,340,490.00
22.01.2025	40.18	39.38	40.18	39.42	2,241,702.00
23.01.2025	39.29	38.76	39.14	39.02	4,903,634.00
24.01.2025	39.23	38.89	38.89	39.21	3,488,043.00
27.01.2025	40.90	39.53	39.76	40.88	4,131,295.00
28.01.2025	41.03	39.83	40.75	40.19	4,678,363.00
29.01.2025	40.31	39.64	40.25	39.67	4,894,058.00
30.01.2025	40.10	39.29	40.09	39.72	4,520,339.00
31.01.2025	39.91	39.58	39.71	39.80	4,581,117.00
03.02.2025	39.82	39.35	39.70	39.82	462,551.00
04.02.2025	40.06	39.42	39.78	39.95	4,403,775.00
05.02.2025	40.47	39.97	40.24	40.48	2,916,234.00
06.02.2025	40.45	39.83	40.34	40.13	5,307,608.00
07.02.2025	40.31	39.57	39.68	40.16	4,045,235.00
10.02.2025	40.21	39.61	40.21	39.86	2,798,507.00
11.02.2025	40.47	39.37	39.71	40.44	3,407,097.00
12.02.2025	40.12	39.87	39.88	40.00	3,499,320.00
13.02.2025	40.34	39.90	40.13	40.23	1,044,322.00
14.02.2025	40.62	39.97	40.26	40.00	3,024,094.00
18.02.2025	40.70	39.92	40.01	40.63	3,483,580.00
19.02.2025	40.80	40.42	40.65	40.66	2,221,744.00
20.02.2025	41.44	40.41	40.62	41.38	3,726,717.00
21.02.2025	42.44	41.21	41.31	42.29	7,082,905.00
24.02.2025	42.91	42.08	42.44	42.88	7,003,530.00
25.02.2025	43.61	42.62	42.88	43.50	5,955,352.00
26.02.2025	43.58	42.96	43.27	43.05	7,467,742.00
27.02.2025	41.39	38.47	40.81	38.54	26,928,160.00
28.02.2025	38.80	37.91	38.73	38.77	10,179,420.00
03.03.2025	39.67	38.68	38.75	39.61	12,531,930.00
04.03.2025	40.06	39.22	39.79	39.34	8,911,465.00
05.03.2025	39.29	38.31	39.00	38.53	5,785,002.00
06.03.2025	38.55	37.92	38.55	38.27	5,413,760.00
07.03.2025	38.97	38.09	38.25	38.56	8,998,953.00
10.03.2025	39.51	38.47	38.71	39.37	7,369,908.00
11.03.2025	39.66	39.06	39.38	39.15	6,693,614.00
12.03.2025	39.03	38.01	38.92	38.21	7,299,369.00
13.03.2025	39.18	38.18	38.30	39.14	4,972,756.00
14.03.2025	39.87	38.75	38.90	39.83	4,587,631.00
17.03.2025	40.15	39.60	39.83	39.83	5,663,240.00
18.03.2025	39.97	39.50	39.67	39.90	3,901,247.00
19.03.2025	40.03	39.41	39.90	39.56	4,836,060.00
20.03.2025	40.00	39.53	39.79	39.81	5,150,354.00
21.03.2025	39.83	39.35	39.57	39.56	7,459,337.00
24.03.2025	39.65	38.98	39.52	39.00	3,700,942.00
25.03.2025	39.07	37.63	39.07	37.95	6,010,084.00
26.03.2025	38.59	38.04	38.08	38.48	5,134,712.00
27.03.2025	39.56	38.37	38.40	39.45	6,893,833.00
28.03.2025	40.37	39.47	39.75	40.06	7,014,800.00
31.03.2025	40.62	40.04	40.39	40.42	6,431,016.00
01.04.2025	40.48	39.97	40.42	40.40	3,611,322.00
02.04.2025	40.71	40.04	40.45	40.58	3,253,612.00
03.04.2025	41.35	40.61	40.90	41.05	4,762,885.00
04.04.2025	41.16	39.22	41.12	39.37	5,435,944.00
07.04.2025	39.62	38.35	39.15	38.71	7,084,543.00
08.04.2025	39.30	38.14	39.24	38.31	7,373,776.00
09.04.2025	39.60	37.58	38.09	39.38	6,721,237.00
10.04.2025	40.43	39.03	39.29	40.09	6,775,966.00
11.04.2025	40.82	39.88	40.14	40.60	4,154,377.00
14.04.2025	41.31	40.40	40.77	41.12	3,463,855.00
15.04.2025	41.58	41.00	41.20	41.04	2,622,055.00
16.04.2025	41.42	40.68	41.33	40.80	3,080,088.00
17.04.2025	42.41	40.86	40.99	42.02	8,077,374.00
21.04.2025	42.13	41.22	41.85	41.80	6,147,151.00
22.04.2025	43.01	42.03	42.03	42.71	6,551,573.00
23.04.2025	43.02	42.03	42.72	42.57	6,966,625.00
24.04.2025	43.00	42.11	42.60	42.28	7,356,106.00
25.04.2025	42.80	42.06	42.54	42.34	5,153,117.00
28.04.2025	42.81	42.06	42.29	42.72	4,823,403.00
29.04.2025	43.15	42.45	42.63	43.07	4,527,467.00
30.04.2025	43.19	42.30	43.07	42.88	5,327,560.00
01.05.2025	43.12	42.60	42.97	42.75	4,704,696.00
02.05.2025	43.22	42.69	42.95	43.09	3,779,563.00
05.05.2025	43.44	42.60	43.40	43.09	3,127,650.00
06.05.2025	43.47	43.01	43.15	43.17	3,625,869.00
07.05.2025	43.24	42.60	42.71	42.95	3,142,220.00
08.05.2025	42.97	42.38	42.83	42.49	3,159,058.00
09.05.2025	42.74	42.28	42.57	42.51	1,669,375.00
12.05.2025	42.33	41.56	42.19	41.72	5,177,228.00
13.05.2025	41.90	41.15	41.72	41.23	4,435,460.00
14.05.2025	41.29	40.62	41.14	41.14	6,117,749.00
15.05.2025	42.46	41.40	41.49	42.44	6,169,878.00
16.05.2025	42.68	42.13	42.35	42.68	4,352,036.00
19.05.2025	42.85	42.42	42.51	42.85	3,148,325.00
20.05.2025	43.04	42.61	42.85	42.73	3,857,958.00
21.05.2025	42.73	42.21	42.67	42.27	2,873,766.00
22.05.2025	42.32	41.86	42.17	41.99	3,692,890.00
23.05.2025	42.44	41.51	42.44	42.11	4,250,831.00
27.05.2025	42.40	42.00	42.39	42.10	3,535,321.00
28.05.2025	41.97	41.01	41.84	41.19	3,796,637.00
29.05.2025	41.79	40.97	41.05	41.66	3,113,306.00
30.05.2025	42.05	41.45	41.67	41.94	4,913,171.00
02.06.2025	41.73	41.28	41.59	41.50	2,933,507.00
03.06.2025	41.58	40.99	41.50	41.24	4,795,341.00
04.06.2025	41.39	40.85	41.28	40.87	2,796,527.00
05.06.2025	40.97	40.63	40.89	40.73	2,413,079.00
06.06.2025	40.85	40.42	40.65	40.65	2,702,784.00
09.06.2025	40.56	39.73	39.95	39.82	13,326,680.00
10.06.2025	40.14	39.45	39.74	40.13	11,033,050.00
11.06.2025	40.26	39.93	40.09	40.21	5,704,360.00
12.06.2025	40.83	40.27	40.36	40.67	6,274,902.00
13.06.2025	40.90	40.23	40.76	40.34	3,850,505.00
16.06.2025	40.55	39.58	40.42	39.79	5,818,990.00
17.06.2025	39.98	39.28	39.76	39.72	6,457,496.00
18.06.2025	39.83	39.60	39.80	39.74	3,305,306.00
20.06.2025	40.17	39.74	39.76	39.91	5,569,692.00
23.06.2025	40.41	39.94	40.00	40.32	4,255,205.00
24.06.2025	40.72	40.21	40.28	40.51	4,365,973.00
25.06.2025	40.44	39.91	40.35	39.92	3,770,867.00
26.06.2025	40.19	39.70	40.07	39.93	4,546,622.00
27.06.2025	40.26	39.74	39.98	39.90	6,653,182.00
30.06.2025	40.28	39.69	39.76	40.26	6,173,609.00
01.07.2025	40.60	39.92	40.30	40.38	5,381,385.00
02.07.2025	40.25	39.67	40.12	39.76	5,212,179.00
03.07.2025	39.95	39.43	39.73	39.88	2,417,078.00
07.07.2025	39.96	39.59	39.83	39.84	3,534,377.00
08.07.2025	39.99	39.34	39.71	39.89	4,738,295.00
09.07.2025	40.23	39.72	39.89	40.15	3,009,841.00
10.07.2025	40.59	39.97	39.98	40.53	3,029,966.00
11.07.2025	40.54	40.07	40.20	40.39	2,164,406.00
14.07.2025	40.65	40.13	40.36	40.46	2,988,515.00
15.07.2025	40.83	40.28	40.46	40.43	7,022,533.00
16.07.2025	40.51	40.01	40.43	40.30	4,018,826.00
17.07.2025	40.79	40.17	40.18	40.55	3,283,484.00
18.07.2025	40.97	40.50	40.59	40.78	2,733,492.00
21.07.2025	41.26	40.70	40.77	41.08	2,686,269.00
22.07.2025	41.80	41.21	41.28	41.58	3,484,770.00
23.07.2025	41.68	41.03	41.55	41.19	2,785,574.00
24.07.2025	41.67	41.17	41.28	41.40	3,201,148.00
25.07.2025	42.10	41.36	41.36	41.94	5,689,750.00
28.07.2025	41.94	41.37	41.87	41.41	4,313,452.00
29.07.2025	41.86	41.30	41.53	41.80	5,618,336.00
30.07.2025	42.25	41.64	42.00	41.79	4,611,893.00
31.07.2025	42.76	41.87	41.92	42.71	7,026,433.00
01.08.2025	43.26	42.71	43.00	43.19	5,117,831.00
04.08.2025	43.85	43.02	43.26	43.84	4,202,195.00
05.08.2025	44.16	43.38	43.80	43.52	4,382,291.00
06.08.2025	43.74	43.38	43.54	43.44	5,131,658.00
07.08.2025	43.64	42.90	42.92	43.44	3,247,191.00
08.08.2025	43.62	43.14	43.60	43.26	2,753,380.00
11.08.2025	43.48	43.13	43.41	43.33	2,579,116.00
12.08.2025	43.63	43.17	43.38	43.61	3,566,540.00
13.08.2025	43.97	43.39	43.70	43.95	2,895,243.00
14.08.2025	43.93	43.52	43.93	43.66	3,755,315.00
15.08.2025	43.76	43.30	43.64	43.47	3,283,083.00
18.08.2025	43.55	42.81	43.51	42.83	4,097,764.00
19.08.2025	43.43	42.72	42.85	43.42	3,342,325.00
20.08.2025	44.06	43.47	43.50	43.58	3,559,523.00
21.08.2025	43.66	43.34	43.56	43.48	2,289,699.00
22.08.2025	43.94	43.46	43.73	43.79	2,959,146.00
25.08.2025	44.40	43.57	44.18	43.64	4,963,622.00
26.08.2025	43.85	43.40	43.73	43.59	5,017,524.00
27.08.2025	43.87	43.58	43.63	43.77	3,218,062.00
28.08.2025	43.80	43.38	43.77	43.56	3,073,763.00
29.08.2025	43.83	43.42	43.42	43.62	4,027,963.00
02.09.2025	43.65	43.19	43.49	43.47	3,152,927.00
03.09.2025	43.49	43.06	43.31	43.40	2,305,028.00
04.09.2025	43.81	43.15	43.66	43.47	2,769,558.00
05.09.2025	43.72	43.22	43.58	43.48	2,504,077.00
08.09.2025	43.72	43.01	43.52	43.31	4,078,690.00
09.09.2025	43.49	43.07	43.13	43.36	2,616,698.00
10.09.2025	43.29	42.87	43.15	43.24	4,668,384.00
11.09.2025	43.65	42.97	43.15	43.59	3,323,092.00
12.09.2025	43.84	43.40	43.51	43.80	2,766,529.00
15.09.2025	43.93	43.58	43.73	43.59	2,269,649.00
16.09.2025	43.62	43.04	43.46	43.05	2,913,165.00
17.09.2025	43.60	43.21	43.32	43.44	2,693,254.00
18.09.2025	43.66	43.05	43.26	43.44	521,879.00
19.09.2025	43.53	43.12	43.47	43.23	1,919,593.00
22.09.2025	43.40	43.00	43.32	43.38	757,933.00
23.09.2025	43.82	43.19	43.37	43.79	1,056,922.00
24.09.2025	44.24	43.84	43.85	44.07	898,864.00
25.09.2025	44.57	43.87	44.20	44.26	2,503,925.00
26.09.2025	45.47	44.40	44.40	45.43	4,197,382.00
29.09.2025	45.45	44.66	45.31	45.43	2,105,026.00
30.09.2025	46.13	45.37	45.38	45.82	3,644,715.00
01.10.2025	46.10	45.75	45.95	45.99	1,460,036.00
02.10.2025	46.26	45.44	45.83	45.46	1,908,518.00
03.10.2025	46.22	45.54	45.61	45.92	1,551,508.00
06.10.2025	46.39	45.83	45.83	46.35	1,746,009.00
07.10.2025	46.92	46.17	46.48	46.42	2,083,875.00
08.10.2025	47.35	46.46	46.78	46.67	2,785,181.00

צרו איתנו קשר *5988