Mercados españoles abiertos en 1 hr 27 mins

DTE Energy Company (DTE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
118,81+1,42 (+1,21%)
Al cierre: 4:03PM EDT
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago. 2020118,22119,49117,76118,81118,81615.200
11 ago. 2020120,94121,47117,27117,39117,39749.800
10 ago. 2020119,40121,06119,05120,23120,23888.100
07 ago. 2020115,90119,47115,90118,86118,861.101.800
06 ago. 2020115,36117,41114,84116,94116,94834.300
05 ago. 2020116,18116,48115,21115,50115,501.146.800
04 ago. 2020113,68116,07113,32115,64115,641.023.700
03 ago. 2020115,31115,82113,68113,87113,87821.500
31 jul. 2020114,48115,88113,60115,63115,631.032.300
30 jul. 2020114,01114,99113,40114,70114,70924.000
29 jul. 2020114,97115,46113,46115,22115,221.107.400
28 jul. 2020112,14116,48111,01114,63114,631.763.900
27 jul. 2020114,37114,94113,28114,01114,011.033.500
24 jul. 2020115,40116,02114,27114,57114,571.520.500
23 jul. 2020114,21115,07113,85114,95114,951.329.400
22 jul. 2020110,77115,18109,92114,45114,451.086.700
21 jul. 2020108,54111,34108,54111,11111,111.613.400
20 jul. 2020111,18111,18108,82109,21109,211.038.100
17 jul. 2020110,08112,34110,08111,51111,511.187.500
16 jul. 2020108,99110,00108,72109,70109,701.554.500
15 jul. 2020110,22111,25109,01109,20109,201.208.600
14 jul. 2020108,63109,64107,61108,78108,78919.600
13 jul. 2020107,51109,05107,04108,51108,511.134.300
10 jul. 2020106,30107,98106,06107,51107,51903.200
09 jul. 2020107,42107,59104,20106,67106,67971.500
08 jul. 2020107,05108,48106,63107,90107,901.153.700
07 jul. 2020106,95107,52105,79107,09107,091.388.000
06 jul. 2020110,91111,85107,95108,43108,431.038.000
02 jul. 2020111,00111,66109,27109,97109,97837.300
01 jul. 2020107,47110,77107,15110,00110,00995.600
30 jun. 2020106,07107,99105,59107,50107,502.290.900
29 jun. 2020105,00106,57103,69106,56106,56819.900
26 jun. 2020104,79105,69103,35104,12104,122.398.400
25 jun. 2020104,80105,07103,48104,92104,921.160.700
24 jun. 2020105,83105,93102,84105,27105,271.733.600
23 jun. 2020107,84107,99105,96107,26107,261.834.500
22 jun. 2020103,54107,35102,77106,75106,751.310.500
19 jun. 2020110,18110,18103,50103,76103,763.208.300
18 jun. 2020106,25107,78105,80107,73107,73768.000
17 jun. 2020108,41108,90106,47107,18107,18759.500
16 jun. 2020109,21110,86107,33107,98107,981.035.900
15 jun. 2020102,90106,76102,19106,02106,021.195.000
12 jun. 2020107,02107,44103,13105,07105,071.069.900
12 jun. 20201.013 Dividendo
11 jun. 2020108,72109,50104,01105,00103,991.454.700
10 jun. 2020114,08114,77112,24112,94111,851.377.500
09 jun. 2020115,94115,94113,00115,00113,891.380.300
08 jun. 2020115,17117,91115,17117,41116,281.219.800
05 jun. 2020115,24117,41114,73114,87113,761.124.700
04 jun. 2020112,32112,47109,32111,13110,06952.300
03 jun. 2020111,56113,76111,29113,04111,95784.000
02 jun. 2020109,21110,97108,66110,41109,341.135.900
01 jun. 2020107,58109,54107,30108,42107,37915.500
29 may. 2020106,83108,65105,41107,57106,532.275.200
28 may. 2020108,45108,73107,34107,76106,721.092.600
27 may. 2020107,93108,43104,79106,50105,471.244.000
26 may. 2020104,90106,77104,35105,35104,331.080.200
22 may. 2020101,06102,18100,87102,12101,13803.800
21 may. 2020102,69103,58100,82101,04100,071.196.700
20 may. 2020104,24104,86102,69103,25102,251.400.100
19 may. 2020102,53104,14101,87102,86101,871.404.600
18 may. 2020101,24104,20100,64103,24102,241.367.100
15 may. 202097,1397,4195,1097,3596,412.760.800
14 may. 202094,7098,0992,3998,0097,051.501.600
13 may. 202098,5398,5395,0095,9695,031.870.800
12 may. 202099,0099,6997,7899,2698,301.410.600
11 may. 2020100,56100,5697,4398,7397,781.047.400
08 may. 2020100,00101,6999,65101,26100,281.018.600
07 may. 2020101,72102,9598,4898,7297,771.340.600
06 may. 2020102,48102,7399,69100,5199,541.731.500
05 may. 2020101,59103,37101,01102,41101,421.356.700
04 may. 2020100,21100,9498,35100,8399,86931.700
01 may. 2020102,27102,2799,82100,6899,711.052.800
30 abr. 2020106,08106,30103,10103,74102,741.218.700
29 abr. 2020108,41110,06106,73107,29106,251.364.600
28 abr. 2020105,76106,72102,69106,32105,291.512.300
27 abr. 2020104,32104,56102,12102,68101,69909.000
24 abr. 2020102,05103,54100,80103,02102,03936.900
23 abr. 2020102,45104,23100,79101,01100,041.082.100
22 abr. 2020101,30103,1799,67102,36101,37975.400
21 abr. 202098,52100,2898,1699,1498,181.253.600
20 abr. 2020103,20104,0999,55100,7699,791.088.500
17 abr. 2020103,89106,65102,27105,85104,831.186.600
16 abr. 2020105,74107,36101,51101,57100,591.265.600
15 abr. 2020105,24105,68102,68104,80103,791.208.900
14 abr. 2020110,46111,23106,78108,34107,291.139.100
13 abr. 2020109,98110,31107,20108,64107,591.149.900
09 abr. 2020104,94113,30104,94111,25110,182.435.100
08 abr. 202097,86104,7197,13103,84102,841.357.100
07 abr. 202099,78101,4997,3497,4596,511.285.100
06 abr. 202091,4697,1390,9396,0495,111.103.100
03 abr. 202087,8289,3786,2687,1386,291.815.600
02 abr. 202087,0791,9886,7589,1788,311.636.300
01 abr. 202092,0292,0285,5388,0887,232.145.300
31 mar. 202098,1499,2394,9194,9794,051.916.700
30 mar. 202098,41100,2696,0099,4398,471.480.100
27 mar. 202094,77100,5591,2897,5396,591.704.100
26 mar. 202091,6999,0891,0597,9897,031.607.000
25 mar. 202085,8996,7184,0092,4891,592.268.200
24 mar. 202080,5187,1779,1486,5285,692.128.300
*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