Mercados españoles cerrados

DTE Energy Co (DGY.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
104,000,00 (0,00%)
Al cierre: 08:08AM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 2024104,00104,00104,00104,00104,00-
13 jun 2024104,00104,00104,00104,00104,00-
12 jun 2024105,00105,00105,00105,00105,00-
11 jun 2024104,00104,00104,00104,00104,00-
10 jun 2024104,00104,00104,00104,00104,00-
07 jun 2024104,00104,00104,00104,00104,00-
06 jun 2024105,00105,00105,00105,00105,00-
05 jun 2024107,00107,00107,00107,00107,00-
04 jun 2024106,00106,00106,00106,00106,00-
03 jun 2024107,00107,00107,00107,00107,00-
31 may 2024104,00104,00104,00104,00104,00-
30 may 2024101,00101,00101,00101,00101,00-
29 may 2024103,00103,00103,00103,00103,00-
28 may 2024104,00104,00104,00104,00104,00-
27 may 2024104,00104,00104,00104,00104,00-
24 may 2024103,00103,00103,00103,00103,00-
23 may 2024106,00106,00106,00106,00106,00-
22 may 2024107,00107,00107,00107,00107,00-
21 may 2024106,00106,00106,00106,00106,00-
20 may 2024107,00107,00107,00107,00107,00-
17 may 2024107,00107,00107,00107,00107,00-
16 may 2024106,00106,00106,00106,00106,00-
15 may 2024106,00106,00106,00106,00106,00-
14 may 2024106,00106,00106,00106,00106,00-
13 may 2024107,00107,00107,00107,00107,00-
10 may 2024108,00108,00108,00108,00108,00-
09 may 2024106,00106,00106,00106,00106,00-
08 may 2024105,00105,00105,00105,00105,00-
07 may 2024104,00104,00104,00104,00104,00-
06 may 2024104,00104,00104,00104,00104,00-
03 may 2024104,00104,00104,00104,00104,00-
02 may 2024103,00103,00103,00103,00103,00-
30 abr 2024103,00103,00103,00103,00103,00-
29 abr 2024102,00102,00102,00102,00102,00-
26 abr 2024103,00103,00103,00103,00103,00-
25 abr 2024103,00103,00103,00103,00103,00-
24 abr 2024103,00103,00103,00103,00103,00-
23 abr 2024103,00103,00103,00103,00103,00-
22 abr 2024102,00102,00102,00102,00102,00-
19 abr 202499,0099,0099,0099,0099,00-
18 abr 202498,5098,5098,5098,5098,50-
17 abr 202497,0097,0097,0097,0097,00-
16 abr 202499,0099,0099,0099,0099,00-
15 abr 202499,5099,5099,5099,5099,50-
12 abr 202499,0099,0099,0099,0099,00-
11 abr 202499,0099,0099,0099,0099,00-
10 abr 2024101,00101,00101,00101,00101,00-
09 abr 2024100,00100,00100,00100,00100,00-
08 abr 2024100,00100,00100,00100,00100,00-
05 abr 2024101,00101,00101,00101,00101,00-
04 abr 2024101,00101,00101,00101,00101,00-
03 abr 2024102,00102,00102,00102,00102,00-
02 abr 2024103,00103,00103,00103,00103,00-
28 mar 2024102,00102,00102,00102,00102,00-
27 mar 202498,5098,5098,5098,5098,50-
26 mar 2024100,00100,00100,00100,00100,00-
25 mar 2024100,00100,00100,00100,00100,00-
22 mar 2024100,00100,00100,00100,00100,00-
21 mar 2024100,00100,00100,00100,00100,00-
20 mar 2024101,00101,00101,00101,00101,00-
19 mar 2024100,00100,00100,00100,00100,00-
18 mar 202499,5099,5099,5099,5099,50-
15 mar 202499,5099,5099,5099,5099,50-
15 mar 20241.02 Dividendo
14 mar 2024101,00101,00101,00101,0099,98-
13 mar 2024101,00101,00101,00101,0099,98-
12 mar 2024103,00103,00103,00103,00101,96-
11 mar 2024103,00103,00103,00103,00101,96-
08 mar 2024102,00102,00102,00102,00100,97-
07 mar 2024102,00102,00102,00102,00100,97-
06 mar 2024101,00101,00101,00101,0099,98-
05 mar 2024100,00100,00100,00100,0098,99-
04 mar 202499,0099,0099,0099,0098,00-
01 mar 2024100,00100,00100,00100,0098,99-
29 feb 202499,5099,5099,5099,5098,50-
28 feb 202498,5098,5098,5098,5097,51-
27 feb 202497,5097,5097,5097,5096,52-
26 feb 202499,5099,5099,5099,5098,50-
23 feb 202498,5098,5098,5098,5097,51-
22 feb 2024100,00100,00100,00100,0098,99-
21 feb 202499,0099,0099,0099,0098,00-
20 feb 202499,5099,5099,5099,5098,50-
19 feb 202499,5099,5099,5099,5098,50-
16 feb 202499,5099,5099,5099,5098,50-
15 feb 202498,0098,0098,0098,0097,01-
14 feb 202497,0097,0097,0097,0096,02-
13 feb 202498,5098,5098,5098,5097,51-
12 feb 202496,5096,5096,5096,5095,53-
09 feb 202496,5096,5096,5096,5095,53-
08 feb 202497,5097,5097,5097,5096,52-
07 feb 202496,5096,5096,5096,5095,53-
06 feb 202496,5096,5096,5096,5095,53-
05 feb 202497,0097,0097,0097,0096,02-
02 feb 202498,5098,5098,5098,5097,51-
01 feb 202497,5097,5097,5097,5096,52-
31 ene 202496,5096,5096,5096,5095,53-
30 ene 202495,5095,5095,5095,5094,54-
29 ene 202495,0095,0095,0095,0094,04-
26 ene 202495,5095,5095,5095,5094,54-
25 ene 202494,0094,0094,0094,0093,05-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...