Mercados españoles abiertos en 2 hrs 23 min

DTE Energy Company (DTE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
109,48+1,00 (+0,92%)
Al cierre: 04:00PM EDT
109,48 0,00 (0,00%)
Después del cierre: 04:48PM EDT
Intervalo de fechas:
19 mar 2023 - 19 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
05 dic 2023108,49108,49106,43106,66104,711.403.200
04 dic 2023107,76109,26107,31108,41106,421.365.900
01 dic 2023104,13108,25103,74108,17106,192.802.700
30 nov 2023104,29104,30103,37104,11102,201.568.900
29 nov 2023105,08105,84103,66104,14102,231.193.700
28 nov 2023104,99106,09104,63105,02103,101.186.600
27 nov 2023105,50105,60104,48104,86102,941.382.700
24 nov 2023104,76105,93104,65105,37103,441.220.300
22 nov 2023103,36105,09102,91104,66102,741.687.600
21 nov 2023103,03103,49102,08103,26101,371.062.400
20 nov 2023103,04103,46101,44102,87100,991.392.700
17 nov 2023104,01104,01102,66103,60101,701.502.500
16 nov 2023102,84103,81101,94103,33101,441.813.700
15 nov 2023101,44103,04101,26102,07100,201.238.200
14 nov 202399,41101,8599,31101,7599,891.392.100
13 nov 202398,5598,6997,4397,6695,871.599.900
10 nov 202399,1399,1398,0598,5796,761.315.000
09 nov 202398,7199,9598,3798,5096,702.056.000
08 nov 202398,1098,9797,3198,5496,742.276.500
07 nov 202398,7498,8698,1498,5396,731.375.200
06 nov 2023100,15100,3798,6798,6796,861.528.200
03 nov 2023100,42101,5699,90100,1898,351.728.700
02 nov 202396,4599,9596,4598,8197,001.846.400
01 nov 202394,2098,0892,5896,6194,843.470.300
31 oct 202396,8697,0995,5296,3894,621.871.100
30 oct 202396,9898,0895,4896,3194,551.305.000
27 oct 202397,9598,8496,7696,9195,141.227.700
26 oct 202398,3299,9097,9998,3596,551.275.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...