DTE - DTE Energy Company

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may. 2020106,83107,21105,44106,25106,25509.373
28 may. 2020108,45108,73107,34107,76107,761.092.600
27 may. 2020107,93108,43104,79106,50106,501.244.000
26 may. 2020104,90106,77104,35105,35105,351.080.200
22 may. 2020101,06102,18100,87102,12102,12803.800
21 may. 2020102,69103,58100,82101,04101,041.196.700
20 may. 2020104,24104,86102,69103,25103,251.400.100
19 may. 2020102,53104,14101,87102,86102,861.404.600
18 may. 2020101,24104,20100,64103,24103,241.367.100
15 may. 202097,1397,4195,1097,3597,352.760.800
14 may. 202094,7098,0992,3998,0098,001.501.600
13 may. 202098,5398,5395,0095,9695,961.870.800
12 may. 202099,0099,6997,7899,2699,261.410.600
11 may. 2020100,56100,5697,4398,7398,731.047.400
08 may. 2020100,00101,6999,65101,26101,261.018.600
07 may. 2020101,72102,9598,4898,7298,721.340.600
06 may. 2020102,48102,7399,69100,51100,511.731.500
05 may. 2020101,59103,37101,01102,41102,411.356.700
04 may. 2020100,21100,9498,35100,83100,83931.700
01 may. 2020102,27102,2799,82100,68100,681.052.800
30 abr. 2020106,08106,30103,10103,74103,741.218.700
29 abr. 2020108,41110,06106,73107,29107,291.364.600
28 abr. 2020105,76106,72102,69106,32106,321.512.300
27 abr. 2020104,32104,56102,12102,68102,68909.000
24 abr. 2020102,05103,54100,80103,02103,02936.900
23 abr. 2020102,45104,23100,79101,01101,011.082.100
22 abr. 2020101,30103,1799,67102,36102,36975.400
21 abr. 202098,52100,2898,1699,1499,141.253.600
20 abr. 2020103,20104,0999,55100,76100,761.088.500
17 abr. 2020103,89106,65102,27105,85105,851.186.600
16 abr. 2020105,74107,36101,51101,57101,571.265.600
15 abr. 2020105,24105,68102,68104,80104,801.208.900
14 abr. 2020110,46111,23106,78108,34108,341.139.100
13 abr. 2020109,98110,31107,20108,64108,641.149.900
09 abr. 2020104,94113,30104,94111,25111,252.435.100
08 abr. 202097,86104,7197,13103,84103,841.357.100
07 abr. 202099,78101,4997,3497,4597,451.285.100
06 abr. 202091,4697,1390,9396,0496,041.103.100
03 abr. 202087,8289,3786,2687,1387,131.815.600
02 abr. 202087,0791,9886,7589,1789,171.636.300
01 abr. 202092,0292,0285,5388,0888,082.145.300
31 mar. 202098,1499,2394,9194,9794,971.916.700
30 mar. 202098,41100,2696,0099,4399,431.480.100
27 mar. 202094,77100,5591,2897,5397,531.704.100
26 mar. 202091,6999,0891,0597,9897,981.607.000
25 mar. 202085,8996,7184,0092,4892,482.268.200
24 mar. 202080,5187,1779,1486,5286,522.128.300
23 mar. 202081,3684,7774,5776,8176,812.192.800
20 mar. 202086,6187,6781,1983,0083,004.536.900
19 mar. 202076,9086,2573,8285,4185,412.920.400
18 mar. 202083,8483,8471,2177,0077,002.669.900
17 mar. 202085,1789,6183,2688,3888,383.017.400
16 mar. 202081,0091,6179,9283,0383,032.782.100
13 mar. 202095,1796,4489,5896,4496,442.238.600
13 mar. 20201.013 Dividendo
12 mar. 202095,9799,1987,4591,1890,172.626.600
11 mar. 2020106,00106,66102,60104,11102,953.070.700
10 mar. 2020104,51108,14100,86108,01106,813.275.200
09 mar. 2020109,50109,50101,68102,53101,393.072.400
06 mar. 2020112,90116,62110,57116,12114,832.678.100
05 mar. 2020117,31117,79114,70116,26114,972.002.500
04 mar. 2020114,39119,35114,05119,31117,981.837.900
03 mar. 2020116,66119,49112,06113,02111,763.049.400
02 mar. 2020113,07116,86111,40116,64115,342.517.000
28 feb. 2020116,31116,31110,20111,67110,432.907.800
27 feb. 2020124,02124,38117,93118,01116,702.247.800
26 feb. 2020128,37129,04124,68124,73123,341.499.900
25 feb. 2020132,83133,27128,08128,12126,701.444.500
24 feb. 2020134,63135,66132,78132,86131,382.081.800
21 feb. 2020133,99135,67133,84134,96133,461.715.500
20 feb. 2020134,02134,26132,92133,95132,461.117.000
19 feb. 2020134,28134,93134,02134,07132,58941.400
18 feb. 2020134,54135,35134,28134,65133,151.269.300
14 feb. 2020133,78134,49133,36134,02132,531.625.000
13 feb. 2020133,67134,11133,07133,55132,071.733.300
12 feb. 2020133,81134,41133,40133,75132,26858.100
11 feb. 2020133,69134,27133,28134,02132,53819.000
10 feb. 2020133,73133,81132,92133,46131,98805.800
07 feb. 2020134,49134,81133,52133,61132,13850.100
06 feb. 2020134,91135,51133,93134,21132,721.238.700
05 feb. 2020134,00134,81132,99134,45132,961.510.700
04 feb. 2020133,63134,31133,10133,10131,621.405.800
03 feb. 2020132,94133,80132,70133,78132,29962.300
31 ene. 2020133,08133,58132,10132,61131,141.234.600
30 ene. 2020131,97133,29131,41133,15131,671.459.000
29 ene. 2020132,46132,87131,94131,95130,481.029.500
28 ene. 2020132,33133,58132,15132,46130,99812.800
27 ene. 2020132,92133,65131,72132,29130,82938.100
24 ene. 2020133,71134,31132,22132,76131,291.248.900
23 ene. 2020132,59134,12132,35133,90132,411.117.400
22 ene. 2020134,05134,72132,58132,62131,151.421.800
21 ene. 2020133,93134,44133,05133,93132,441.284.100
17 ene. 2020133,00133,97132,56133,83132,341.015.400
16 ene. 2020132,23132,99132,08132,92131,44641.800
15 ene. 2020130,72132,29130,65131,99130,52907.900
14 ene. 2020129,65130,28128,81130,26128,811.179.900
13 ene. 2020129,24130,11129,17129,59128,151.010.800
10 ene. 2020129,00129,44128,76128,94127,511.214.400
09 ene. 2020128,33129,05128,33128,66127,23807.500
08 ene. 2020128,79128,99128,21128,48127,05716.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines