Mercados españoles abiertos en 1 hr 11 mins

DTE Energy Co (DGY.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
103,000,00 (0,00%)
Al cierre: 08:08AM CEST
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 2024103,00103,00103,00103,00103,0010
21 jun 2024103,00103,00103,00103,00103,00-
20 jun 2024102,00102,00102,00102,00102,00-
19 jun 2024102,00102,00102,00102,00102,00-
18 jun 2024103,00103,00103,00103,00103,00-
17 jun 2024103,00103,00103,00103,00103,00-
17 jun 20241.02 Dividendo
14 jun 2024104,00104,00104,00104,00102,98-
13 jun 2024104,00104,00104,00104,00102,98-
12 jun 2024105,00105,00105,00105,00103,97-
11 jun 2024104,00104,00104,00104,00102,98-
10 jun 2024104,00104,00104,00104,00102,98-
07 jun 2024104,00104,00104,00104,00102,98-
06 jun 2024105,00105,00105,00105,00103,97-
05 jun 2024107,00107,00107,00107,00105,95-
04 jun 2024106,00106,00106,00106,00104,96-
03 jun 2024107,00107,00107,00107,00105,95-
31 may 2024104,00104,00104,00104,00102,98-
30 may 2024101,00101,00101,00101,00100,01-
29 may 2024103,00103,00103,00103,00101,99-
28 may 2024104,00104,00104,00104,00102,98-
27 may 2024104,00104,00104,00104,00102,98-
24 may 2024103,00103,00103,00103,00101,99-
23 may 2024106,00106,00106,00106,00104,96-
22 may 2024107,00107,00107,00107,00105,95-
21 may 2024106,00106,00106,00106,00104,96-
20 may 2024107,00107,00107,00107,00105,95-
17 may 2024107,00107,00107,00107,00105,95-
16 may 2024106,00106,00106,00106,00104,96-
15 may 2024106,00106,00106,00106,00104,96-
14 may 2024106,00106,00106,00106,00104,96-
13 may 2024107,00107,00107,00107,00105,95-
10 may 2024108,00108,00108,00108,00106,94-
09 may 2024106,00106,00106,00106,00104,96-
08 may 2024105,00105,00105,00105,00103,97-
07 may 2024104,00104,00104,00104,00102,98-
06 may 2024104,00104,00104,00104,00102,98-
03 may 2024104,00104,00104,00104,00102,98-
02 may 2024103,00103,00103,00103,00101,99-
30 abr 2024103,00103,00103,00103,00101,99-
29 abr 2024102,00102,00102,00102,00101,00-
26 abr 2024103,00103,00103,00103,00101,99-
25 abr 2024103,00103,00103,00103,00101,99-
24 abr 2024103,00103,00103,00103,00101,99-
23 abr 2024103,00103,00103,00103,00101,99-
22 abr 2024102,00102,00102,00102,00101,00-
19 abr 202499,0099,0099,0099,0098,03-
18 abr 202498,5098,5098,5098,5097,53-
17 abr 202497,0097,0097,0097,0096,05-
16 abr 202499,0099,0099,0099,0098,03-
15 abr 202499,5099,5099,5099,5098,52-
12 abr 202499,0099,0099,0099,0098,03-
11 abr 202499,0099,0099,0099,0098,03-
10 abr 2024101,00101,00101,00101,00100,01-
09 abr 2024100,00100,00100,00100,0099,02-
08 abr 2024100,00100,00100,00100,0099,02-
05 abr 2024101,00101,00101,00101,00100,01-
04 abr 2024101,00101,00101,00101,00100,01-
03 abr 2024102,00102,00102,00102,00101,00-
02 abr 2024103,00103,00103,00103,00101,99-
28 mar 2024102,00102,00102,00102,00101,00-
27 mar 202498,5098,5098,5098,5097,53-
26 mar 2024100,00100,00100,00100,0099,02-
25 mar 2024100,00100,00100,00100,0099,02-
22 mar 2024100,00100,00100,00100,0099,02-
21 mar 2024100,00100,00100,00100,0099,02-
20 mar 2024101,00101,00101,00101,00100,01-
19 mar 2024100,00100,00100,00100,0099,02-
18 mar 202499,5099,5099,5099,5098,52-
15 mar 202499,5099,5099,5099,5098,52-
15 mar 20241.02 Dividendo
14 mar 2024101,00101,00101,00101,0099,00-
13 mar 2024101,00101,00101,00101,0099,00-
12 mar 2024103,00103,00103,00103,00100,96-
11 mar 2024103,00103,00103,00103,00100,96-
08 mar 2024102,00102,00102,00102,0099,98-
07 mar 2024102,00102,00102,00102,0099,98-
06 mar 2024101,00101,00101,00101,0099,00-
05 mar 2024100,00100,00100,00100,0098,02-
04 mar 202499,0099,0099,0099,0097,04-
01 mar 2024100,00100,00100,00100,0098,02-
29 feb 202499,5099,5099,5099,5097,53-
28 feb 202498,5098,5098,5098,5096,55-
27 feb 202497,5097,5097,5097,5095,57-
26 feb 202499,5099,5099,5099,5097,53-
23 feb 202498,5098,5098,5098,5096,55-
22 feb 2024100,00100,00100,00100,0098,02-
21 feb 202499,0099,0099,0099,0097,04-
20 feb 202499,5099,5099,5099,5097,53-
19 feb 202499,5099,5099,5099,5097,53-
16 feb 202499,5099,5099,5099,5097,53-
15 feb 202498,0098,0098,0098,0096,06-
14 feb 202497,0097,0097,0097,0095,08-
13 feb 202498,5098,5098,5098,5096,55-
12 feb 202496,5096,5096,5096,5094,59-
09 feb 202496,5096,5096,5096,5094,59-
08 feb 202497,5097,5097,5097,5095,57-
07 feb 202496,5096,5096,5096,5094,59-
06 feb 202496,5096,5096,5096,5094,59-
05 feb 202497,0097,0097,0097,0095,08-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...