Mercados españoles cerrados

DTE Energy Company (DTE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
109,52-1,62 (-1,46%)
Al cierre: 04:00PM EDT
109,40 -0,12 (-0,11%)
Después del cierre: 06:40PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024111,34111,70109,43109,52109,521.237.200
25 abr 2024110,80111,87109,89111,14111,141.408.500
24 abr 2024109,09111,80108,62111,55111,551.473.800
23 abr 2024109,74111,15109,53110,12110,12950.400
22 abr 2024108,29110,60107,88110,12110,121.128.800
19 abr 2024107,09108,75106,80108,57108,57999.400
18 abr 2024105,67107,01105,04106,48106,481.168.800
17 abr 2024104,04105,66103,33105,27105,271.529.200
16 abr 2024105,27105,27103,06103,20103,201.299.000
15 abr 2024106,61107,06104,70105,52105,521.331.800
12 abr 2024106,63107,16105,40106,25106,251.506.300
11 abr 2024107,28107,33105,42106,13106,131.014.900
10 abr 2024108,25108,25105,79106,64106,641.444.200
09 abr 2024110,50110,62109,26109,87109,871.068.900
08 abr 2024109,38110,26108,85109,50109,501.163.600
05 abr 2024108,77109,74108,35109,10109,101.106.100
04 abr 2024111,00111,22108,82109,56109,561.210.600
03 abr 2024111,30111,41110,03110,26110,261.256.900
02 abr 2024110,95112,50110,53111,09111,091.268.900
01 abr 2024112,14112,14110,28110,73110,73847.500
28 mar 2024111,32112,31110,97112,14112,14990.500
27 mar 2024107,95111,41107,95111,30111,301.668.700
26 mar 2024108,47108,98107,07107,13107,131.110.800
25 mar 2024109,30109,30107,89108,42108,421.045.100
22 mar 2024109,99109,99108,78108,88108,881.076.500
21 mar 2024110,08110,72109,10109,15109,151.200.300
20 mar 2024110,16111,21109,61110,04110,041.770.100
19 mar 2024109,86111,10109,52110,45110,451.378.000
18 mar 2024108,49109,80108,19109,48109,481.113.900
15 mar 2024108,16110,03108,01108,48108,482.305.400
15 mar 20241.02 Dividendo
14 mar 2024110,67110,89108,22109,39108,371.543.200
13 mar 2024111,45112,19110,82111,06110,021.137.900
12 mar 2024112,44112,81110,70110,88109,85862.100
11 mar 2024113,01114,05112,28112,95111,901.170.400
08 mar 2024113,02113,09111,74112,82111,771.128.100
07 mar 2024112,19112,86111,96112,66111,61927.100
06 mar 2024111,00112,16110,88111,76110,721.101.100
05 mar 2024110,00112,11109,74109,99108,961.269.300
04 mar 2024107,54109,83107,54109,80108,78760.700
01 mar 2024108,03108,31106,12108,11107,101.322.000
29 feb 2024108,62109,26107,67108,35107,341.387.800
28 feb 2024107,16108,26106,86108,10107,09906.700
27 feb 2024106,88107,47106,26107,33106,33780.600
26 feb 2024107,82107,82105,96106,19105,20897.300
23 feb 2024107,30108,84107,21108,45107,441.127.000
22 feb 2024108,22108,22106,79107,02106,021.486.800
21 feb 2024108,33109,48107,74109,16108,141.135.600
20 feb 2024107,79109,40107,34107,64106,641.023.100
16 feb 2024107,18108,59106,95107,80106,791.273.300
15 feb 2024105,89107,81105,89107,77106,771.231.900
14 feb 2024104,45105,95104,23105,33104,351.273.600
13 feb 2024105,67106,07103,12104,38103,411.697.600
12 feb 2024104,51106,72104,17106,38105,391.459.800
09 feb 2024104,20104,67103,14104,41103,441.118.600
08 feb 2024105,00106,48102,78104,23103,261.847.800
07 feb 2024104,50105,81103,98105,22104,241.692.900
06 feb 2024103,63104,42103,12104,21103,241.068.000
05 feb 2024104,06105,14103,26103,92102,951.395.700
02 feb 2024106,44106,54104,27105,08104,101.437.400
01 feb 2024104,82107,51104,23107,47106,471.316.700
31 ene 2024105,79106,47104,55105,42104,441.533.700
30 ene 2024103,48105,70103,07104,56103,591.614.800
29 ene 2024103,58104,23102,93103,84102,871.566.400
26 ene 2024104,30104,34103,23103,59102,621.165.300
25 ene 2024103,58104,05102,50103,80102,831.458.200
24 ene 2024105,31105,31102,17102,36101,411.491.900
23 ene 2024103,89104,49103,23104,47103,50765.600
22 ene 2024104,23105,43103,27103,90102,93849.000
19 ene 2024105,28105,56103,96104,52103,551.016.900
18 ene 2024105,02105,32104,00104,85103,87786.000
17 ene 2024106,94108,29105,37105,71104,72760.900
16 ene 2024107,55108,09106,83107,60106,601.332.400
12 ene 2024108,82109,01107,98108,85107,84827.300
11 ene 2024110,46110,46107,61108,02107,01519.600
10 ene 2024110,76111,32110,45110,83109,80676.100
09 ene 2024111,11111,56110,60110,95109,92652.900
08 ene 2024109,96111,64109,70111,52110,48787.500
05 ene 2024110,17111,13109,87110,65109,62985.600
04 ene 2024111,29111,64110,29110,53109,501.016.300
03 ene 2024112,05112,05110,51110,98109,951.308.000
02 ene 2024109,84112,06109,77111,76110,72954.200
29 dic 2023109,96110,55109,69110,26109,23691.600
28 dic 2023109,44110,52109,44110,41109,38518.200
27 dic 2023110,00110,08109,30109,69108,67693.100
26 dic 2023109,41110,69109,41110,17109,14522.200
22 dic 2023110,47111,39109,55109,62108,60950.000
21 dic 2023109,63110,87108,98109,74108,72897.700
20 dic 2023110,62111,25109,32109,34108,321.165.100
19 dic 2023110,04110,90109,63110,79109,76886.700
18 dic 2023110,23111,06109,42109,82108,801.026.700
15 dic 2023110,37111,35108,98109,90108,882.690.000
15 dic 20231.02 Dividendo
14 dic 2023114,29114,62112,16112,43110,371.710.300
13 dic 2023110,00113,47109,10113,32111,241.227.000
12 dic 2023110,43110,43108,58109,92107,911.211.900
11 dic 2023108,58110,18107,84110,09108,071.419.100
08 dic 2023107,48108,69106,90108,61106,622.138.600
07 dic 2023107,60107,97106,61107,22105,261.401.800
06 dic 2023106,93107,72106,64107,33105,361.152.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...