Cotización de los valores en bolsa

FirstEnergy

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

38,050 $

MÁXIMO

38,480 $

MÁXIMO (52 SEMANAS)

48,85 $

VAR. 2022(%)

-7,86 %

VOL. DIARIO (TIT.)

1.926.063

ÚLT. SESIÓN

37,820 $

MÍNIMO

38,005 $

MÍNIMO (52 SEMANAS)

35,32 $

VAR. 12 MESES(%)

-2,12 %

EFECTIVO

73.654.776$

15 últimas sesiones

01/07/2022
- Cierre
- 39,330
- Var. (%)
- 2,449%
05/07/2022
- Cierre
- 37,630
- Var. (%)
- -4,322%
06/07/2022
- Cierre
- 37,440
- Var. (%)
- -0,505%
07/07/2022
- Cierre
- 37,230
- Var. (%)
- -0,561%
08/07/2022
- Cierre
- 37,130
- Var. (%)
- -0,269%
11/07/2022
- Cierre
- 37,420
- Var. (%)
- 0,781%
12/07/2022
- Cierre
- 37,410
- Var. (%)
- -0,027%
13/07/2022
- Cierre
- 37,190
- Var. (%)
- -0,588%
14/07/2022
- Cierre
- 37,370
- Var. (%)
- 0,484%
15/07/2022
- Cierre
- 37,470
- Var. (%)
- 0,268%
18/07/2022
- Cierre
- 37,390
- Var. (%)
- -0,214%
19/07/2022
- Cierre
- 37,900
- Var. (%)
- 1,364%
20/07/2022
- Cierre
- 37,690
- Var. (%)
- -0,554%
21/07/2022
- Cierre
- 37,820
- Var. (%)
- 0,345%
22/07/2022
- Cierre
- 38,320
- Var. (%)
- 1,322%

0.00%

Rango de precios (12 M.)
Máximo
48,85

Mínimo
35,32

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	48,85
Mínimo 2022	35,32
Máximo 12 meses	48,85
Míximo 12 meses	35,32
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	3.710.780
Media títulos 12m	3.686.938
Efectivo 3m	149.019.488
Efectivo 12m	150.710.840

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)	-
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
22/07/2022	38,320	0,500	1,322%	38,050	38,480	38,005	1.926.063
21/07/2022	37,820	0,130	0,345%	37,690	37,840	37,250	2.480.650
20/07/2022	37,690	-0,210	-0,554%	38,030	38,145	37,570	2.698.070
19/07/2022	37,900	0,510	1,364%	37,580	38,080	37,470	2.449.432
18/07/2022	37,390	-0,080	-0,214%	37,490	37,780	37,180	2.105.367
15/07/2022	37,470	0,100	0,268%	37,640	37,700	37,080	1.816.145
14/07/2022	37,370	0,180	0,484%	36,570	37,410	36,570	2.671.216
13/07/2022	37,190	-0,220	-0,588%	37,050	37,640	37,010	2.499.750
12/07/2022	37,410	-0,010	-0,027%	37,140	37,910	37,110	2.272.074
11/07/2022	37,420	0,290	0,781%	37,020	37,540	36,860	1.523.422
08/07/2022	37,130	-0,100	-0,269%	37,260	37,400	36,850	2.507.495
07/07/2022	37,230	-0,210	-0,561%	37,550	37,880	37,220	2.728.526
06/07/2022	37,440	-0,190	-0,505%	37,560	37,910	37,135	2.922.512
05/07/2022	37,630	-1,700	-4,322%	39,090	39,195	36,950	3.078.677
01/07/2022	39,330	0,940	2,449%	38,700	39,435	38,360	3.456.784
30/06/2022	38,390	0,160	0,419%	38,050	38,840	37,880	3.388.702
29/06/2022	38,230	0,440	1,164%	37,960	38,265	37,720	2.163.181
28/06/2022	37,790	-0,360	-0,944%	38,380	38,700	37,775	2.221.614
27/06/2022	38,150	0,860	2,306%	37,310	38,260	37,240	3.273.617
24/06/2022	37,290	0,330	0,893%	37,100	37,670	36,920	4.493.360
23/06/2022	36,960	0,740	2,043%	36,460	37,010	36,260	3.647.143
22/06/2022	36,220	0,250	0,695%	35,880	36,500	35,850	5.331.523
21/06/2022	35,970	0,060	0,167%	35,910	36,310	35,640	10.017.181
17/06/2022	35,910	-0,420	-1,156%	36,420	36,460	35,320	8.346.963
16/06/2022	36,330	-0,910	-2,444%	37,010	37,010	36,110	4.950.354
15/06/2022	37,240	-1,150	-2,996%	38,620	38,870	36,730	10.732.515
14/06/2022	38,390	-0,510	-1,311%	38,950	39,060	37,865	6.029.703
13/06/2022	38,900	-1,700	-4,187%	40,180	40,300	38,690	5.684.059
10/06/2022	40,600	-0,180	-0,441%	40,230	40,970	40,170	6.752.089
09/06/2022	40,780	-0,600	-1,450%	41,440	41,610	40,740	4.488.644
08/06/2022	41,380	-0,500	-1,194%	41,790	42,080	41,310	3.816.783
07/06/2022	41,880	0,050	0,120%	41,760	41,960	41,460	4.135.918
06/06/2022	41,830	-0,050	-0,119%	42,010	42,060	41,705	2.936.993
03/06/2022	41,880	-0,460	-1,086%	42,180	42,410	41,800	3.226.012
02/06/2022	42,340	-0,220	-0,517%	42,740	42,900	41,460	4.794.758
01/06/2022	42,560	-0,400	-0,931%	43,000	43,200	42,150	3.199.678
31/05/2022	42,960	-0,470	-1,082%	43,060	43,267	42,730	3.508.289
27/05/2022	43,430	0,110	0,254%	43,270	43,695	43,160	3.032.179
26/05/2022	43,320	0,150	0,347%	43,410	43,660	43,250	1.931.590
25/05/2022	43,170	-0,090	-0,208%	43,240	43,550	43,040	3.128.114
24/05/2022	43,260	0,560	1,311%	42,780	43,340	42,100	2.948.684
23/05/2022	42,700	0,330	0,779%	42,790	43,150	42,330	2.395.174
20/05/2022	42,370	0,350	0,833%	42,150	42,570	41,630	4.033.995
19/05/2022	42,020	-0,250	-0,591%	42,190	42,380	41,470	3.593.137
18/05/2022	42,270	-0,460	-1,077%	42,870	42,980	42,080	2.769.397
17/05/2022	42,730	0,980	2,347%	41,860	42,760	41,500	3.368.014
16/05/2022	41,750	-0,760	-1,788%	42,110	42,540	41,460	3.236.327
13/05/2022	42,510	0,300	0,711%	42,540	42,655	41,910	2.602.037
12/05/2022	42,210	-0,150	-0,354%	42,170	42,650	41,560	3.447.066
11/05/2022	42,360	0,310	0,737%	42,080	43,395	42,080	3.906.281
10/05/2022	42,050	-0,120	-0,285%	42,190	43,125	41,490	4.811.752
09/05/2022	42,170	-0,510	-1,195%	42,500	42,620	41,770	4.673.329
06/05/2022	42,680	0,200	0,471%	42,130	42,810	42,030	3.295.098
05/05/2022	42,480	-1,170	-2,680%	43,170	43,450	42,050	3.287.881
04/05/2022	43,650	0,510	1,182%	43,500	43,680	42,550	4.505.765
03/05/2022	43,140	0,200	0,466%	43,190	43,890	42,990	4.072.767
02/05/2022	42,940	-0,370	-0,854%	43,510	43,860	42,405	3.129.689
29/04/2022	43,310	-1,430	-3,196%	44,620	44,690	43,210	4.622.149
28/04/2022	44,740	0,000	0,000%	44,830	45,010	44,400	3.159.697
27/04/2022	44,740	-0,240	-0,534%	45,260	45,420	44,450	2.850.069
26/04/2022	44,980	-0,460	-1,012%	45,570	45,770	44,965	3.244.297
25/04/2022	45,440	-0,570	-1,239%	46,190	46,190	44,775	3.748.602
22/04/2022	46,010	-2,110	-4,385%	47,380	47,500	46,000	5.208.349
21/04/2022	48,120	-0,340	-0,702%	48,330	48,850	48,090	2.654.519
20/04/2022	48,460	0,960	2,021%	47,980	48,625	47,860	3.603.824
19/04/2022	47,500	0,210	0,444%	47,550	47,610	47,260	2.814.446
18/04/2022	47,290	-0,110	-0,232%	47,340	47,600	47,140	2.022.043
14/04/2022	47,400	0,240	0,509%	47,380	47,585	47,060	2.745.347
13/04/2022	47,160	0,020	0,042%	47,200	47,280	46,735	2.346.921
12/04/2022	47,140	0,260	0,555%	46,740	47,380	46,640	2.405.518
11/04/2022	46,880	-0,590	-1,243%	47,420	47,710	46,850	2.846.452
08/04/2022	47,470	-0,010	-0,021%	47,740	47,785	47,260	2.319.716
07/04/2022	47,480	-0,450	-0,939%	47,950	47,970	47,335	4.722.016
06/04/2022	47,930	1,290	2,766%	46,910	47,990	46,635	4.382.207
05/04/2022	46,640	0,330	0,713%	46,470	47,170	46,460	3.183.815
04/04/2022	46,310	-0,280	-0,601%	46,250	46,455	45,735	4.379.838
01/04/2022	46,590	0,730	1,592%	45,760	46,650	45,590	4.130.549
31/03/2022	45,860	0,060	0,131%	45,830	46,400	45,830	4.422.197
30/03/2022	45,800	0,340	0,748%	45,490	45,810	45,230	4.372.940
29/03/2022	45,460	0,370	0,821%	45,090	45,470	44,645	4.210.585
28/03/2022	45,090	0,250	0,558%	44,840	45,110	44,470	3.104.187
25/03/2022	44,840	0,930	2,118%	44,010	44,870	43,910	3.397.054
24/03/2022	43,910	0,400	0,919%	43,390	44,160	43,390	3.016.898
23/03/2022	43,510	-0,040	-0,092%	43,550	43,840	43,250	3.304.603
22/03/2022	43,550	-0,050	-0,115%	43,850	43,860	43,155	3.361.176
21/03/2022	43,600	0,460	1,066%	43,310	43,809	43,310	4.784.410
18/03/2022	43,140	-0,910	-2,066%	44,030	44,197	43,090	13.231.581
17/03/2022	44,050	0,170	0,387%	43,960	44,385	43,755	4.743.681
16/03/2022	43,880	-0,310	-0,702%	44,120	44,410	43,230	5.056.457
15/03/2022	44,190	-0,060	-0,136%	44,580	44,620	43,880	3.180.900
14/03/2022	44,250	0,280	0,637%	44,460	44,800	43,950	3.812.861
11/03/2022	43,970	-0,060	-0,136%	43,960	44,390	43,660	3.358.523
10/03/2022	44,030	-0,050	-0,113%	43,800	44,185	43,295	4.785.329
09/03/2022	44,080	-0,230	-0,519%	44,620	44,780	44,030	7.063.622
08/03/2022	44,310	-0,260	-0,583%	44,560	44,980	43,878	8.178.883
07/03/2022	44,570	1,690	3,941%	42,990	44,600	42,820	8.965.284
04/03/2022	42,880	0,460	1,084%	42,200	42,970	41,925	5.619.097
03/03/2022	42,420	0,750	1,800%	41,800	42,610	41,780	5.149.124
02/03/2022	41,670	0,350	0,847%	41,440	41,860	41,380	4.108.115
01/03/2022	41,320	-0,530	-1,266%	41,850	42,130	41,010	4.481.064

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
3M Company C	134,120	0,13	134,954	133,480	1.756.943	235.529.976	-	22:04:15
American Exp	153,010	1,88	160,880	152,620	9.289.989	1.441.276.178	-	22:03:28
AMGEN INC	245,950	0,07	249,130	245,220	1.843.592	454.258.257	-	22:00:00
APPLE INC	154,090	-0,81	156,280	153,410	66.675.408	1.030.953.364	-	22:00:00
Boeing Compa	158,160	-2,01	163,339	157,770	7.592.980	1.211.464.113	-	22:00:01
Caterpillar,	178,620	-1,31	182,800	177,340	1.958.253	350.696.436	-	22:00:02
Chevron Corp	144,190	-0,83	146,300	143,420	5.885.527	852.082.842	-	22:03:49
CISCO SYSTEM	44,460	-0,27	44,920	44,250	14.854.639	661.415.019	-	22:00:00
Coca-Cola Co	61,590	0,37	61,870	61,320	11.638.648	716.631.481	-	22:00:01
Dow Inc. Com	50,850	-1,07	51,810	50,440	5.071.290	258.542.605	-	22:00:02
Goldman Sach	323,930	-0,80	329,045	322,190	1.828.667	593.261.669	-	22:00:02
Home Depot,	306,590	0,52	310,670	304,360	2.391.315	734.393.132	-	22:00:02
Honeywell In	181,470	0,80	182,890	180,200	2.327.308	422.224.321	-	22:00:00
INTEL CORP	39,200	-3,47	40,510	38,940	41.349.785	1.630.587.621	-	22:00:00
Internationa	128,250	0,87	128,320	125,710	6.463.061	822.440.656	-	22:00:01
Johnson & Jo	172,120	0,47	172,490	171,060	4.255.446	731.124.196	-	22:00:01
JP Morgan Ch	114,760	-0,49	116,250	113,670	7.642.063	877.038.364	-	22:00:00
McDonald's C	253,990	0,21	254,530	252,450	2.225.651	564.040.710	-	22:00:01
Merck & Comp	90,110	-0,03	90,450	89,455	6.350.897	571.651.164	-	22:03:37
MICROSOFT	260,360	-1,69	265,330	259,070	21.881.290	5.719.556.089	-	22:00:01
Nike, Inc. C	109,120	-2,24	111,930	108,750	6.035.842	661.745.684	-	22:00:00
Procter & Ga	143,020	1,60	143,170	140,670	5.289.996	753.876.875	-	22:03:13
Salesforce,	182,470	-1,55	187,560	180,930	3.802.989	695.891.597	-	22:00:01
The Traveler	156,420	-0,26	158,209	155,480	880.531	137.952.083	-	22:00:01
UnitedHealth	521,410	-0,20	527,600	518,400	1.850.318	966.560.814	-	22:00:01
Verizon Comm	44,450	-6,74	46,180	43,765	58.250.299	2.595.607.522	-	22:00:01
Visa Inc.	213,700	-1,15	218,070	212,120	5.069.107	1.085.848.722	-	22:00:02
WALGREENS B.	38,660	0,52	39,220	38,380	4.429.452	171.348.837	-	22:00:00
Walmart Inc.	132,210	-0,26	133,390	131,231	4.538.292	600.304.321	-	22:00:01
Walt Disney	102,720	-1,40	104,566	102,110	7.800.591	803.327.715	-	22:03:40