DTE - DTE Energy Company

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 sept. 2019132,03132,78131,44132,29132,291.635.300
19 sept. 2019132,00132,19131,23131,87131,87770.900
18 sept. 2019131,13131,71130,11131,63131,63865.700
17 sept. 2019130,14132,02130,02130,72130,721.966.900
16 sept. 2019128,83130,12127,66130,05130,051.187.800
13 sept. 2019127,71129,17127,21128,43128,43900.100
13 sept. 20190.945 Dividendo
12 sept. 2019130,00130,87128,27129,23128,292.471.900
11 sept. 2019128,21129,64127,69129,25128,30794.700
10 sept. 2019128,00129,07127,17128,57127,631.189.300
09 sept. 2019128,88128,88127,16127,97127,03986.600
06 sept. 2019130,16130,49127,94128,88127,941.091.200
05 sept. 2019131,41131,65129,67129,91128,961.498.000
04 sept. 2019131,99132,50130,95132,06131,091.125.000
03 sept. 2019129,63131,90129,29131,88130,921.025.200
30 ago. 2019130,58130,60129,37129,66128,71958.500
29 ago. 2019130,10130,30129,12129,98129,03613.700
28 ago. 2019130,64130,73129,15129,53128,58693.100
27 ago. 2019130,89131,73130,33130,40129,451.098.800
26 ago. 2019129,16130,19128,47130,15129,20879.200
23 ago. 2019130,61130,98127,91128,39127,451.128.500
22 ago. 2019130,70131,17129,41130,25129,30838.500
21 ago. 2019129,43130,63129,01130,51129,56822.200
20 ago. 2019130,94130,94129,16129,57128,621.182.600
19 ago. 2019129,34131,23128,89130,79129,831.439.400
16 ago. 2019128,99129,48128,35129,29128,34921.300
15 ago. 2019125,87129,14125,87128,66127,72843.500
14 ago. 2019128,82129,00125,90126,16125,241.081.000
13 ago. 2019127,58128,97127,25128,23127,29867.300
12 ago. 2019129,59129,59127,72128,09127,15564.300
09 ago. 2019129,67130,19129,01129,37128,42819.200
08 ago. 2019128,25129,74126,59129,29128,34952.900
07 ago. 2019127,83129,04126,14128,18127,24829.700
06 ago. 2019127,00128,45124,93127,82126,89946.900
05 ago. 2019128,55129,57126,29126,92125,99929.100
02 ago. 2019129,38130,45128,44128,66127,72773.300
01 ago. 2019127,00129,73126,46129,05128,11809.600
31 jul. 2019127,90128,60126,44127,11126,18994.600
30 jul. 2019129,08129,70127,25127,95127,01776.000
29 jul. 2019130,00130,00127,83128,98128,041.145.800
26 jul. 2019128,00129,43127,71129,37128,42930.800
25 jul. 2019127,59128,99127,23128,06127,12757.200
24 jul. 2019128,80128,80126,90127,71126,781.037.700
23 jul. 2019128,56128,71127,25128,17127,23938.100
22 jul. 2019128,80129,14127,46128,61127,67612.200
19 jul. 2019131,11131,30128,73128,79127,85662.400
18 jul. 2019130,28131,40129,13131,36130,40804.400
17 jul. 2019130,08130,66129,78130,08129,13694.700
16 jul. 2019129,58130,29128,59129,55128,60731.500
15 jul. 2019130,23131,00129,52129,99129,041.149.600
12 jul. 2019131,88131,88130,12130,40129,45571.600
11 jul. 2019131,56132,09130,38131,62130,66673.800
10 jul. 2019131,38131,94130,87131,56130,60643.500
09 jul. 2019130,89131,39130,16131,22130,26974.400
08 jul. 2019131,07131,44130,10131,03130,07727.600
05 jul. 2019130,10131,03128,60130,87129,91535.100
03 jul. 2019130,32131,58130,31131,09130,13457.100
02 jul. 2019128,61129,95128,61129,84128,89828.900
01 jul. 2019127,95128,31126,18128,28127,34898.700
28 jun. 2019127,30128,50127,13127,88126,941.117.000
27 jun. 2019127,74128,14126,97127,56126,63592.500
26 jun. 2019129,89130,33127,42127,47126,54669.500
25 jun. 2019131,82131,87129,89130,22129,27870.700
24 jun. 2019131,61131,68130,72131,59130,63769.300
21 jun. 2019131,17131,46129,58131,11130,151.421.700
20 jun. 2019130,61131,41129,93131,18130,22585.800
19 jun. 2019128,37130,91128,33130,47129,52726.100
18 jun. 2019130,00130,31128,12128,97128,031.340.500
17 jun. 2019129,71130,27128,60129,74128,791.091.400
14 jun. 2019128,42129,89128,11129,54128,59724.900
14 jun. 20190.945 Dividendo
13 jun. 2019129,37129,64128,32128,87126,99898.200
12 jun. 2019128,19129,45128,16129,15127,27490.600
11 jun. 2019128,00128,58126,94127,62125,76603.900
10 jun. 2019128,66128,67127,36128,23126,36601.000
07 jun. 2019130,18131,24128,40128,58126,70636.100
06 jun. 2019129,39129,98128,75129,57127,68688.400
05 jun. 2019127,00129,70126,50129,13127,25806.700
04 jun. 2019126,56126,68123,91126,39124,55773.500
03 jun. 2019125,89126,90124,86126,84124,99902.000
31 may. 2019124,41125,74123,91125,47123,64850.200
30 may. 2019124,85125,33123,76124,22122,41822.700
29 may. 2019126,24126,48124,31124,74122,92841.000
28 may. 2019129,05129,05125,77125,86124,021.145.500
24 may. 2019129,41129,99128,75128,79126,91494.000
23 may. 2019128,45129,35128,37129,33127,44670.300
22 may. 2019127,56128,39127,03128,29126,42501.100
21 may. 2019127,44128,41127,10127,21125,35540.000
20 may. 2019127,89128,28126,88127,38125,52603.900
17 may. 2019126,12127,89126,04127,45125,59607.700
16 may. 2019125,58127,00125,30126,76124,91479.300
15 may. 2019126,32126,50125,54125,68123,85649.100
14 may. 2019127,06127,44125,79126,13124,29970.400
13 may. 2019125,71127,72125,71127,41125,55738.800
10 may. 2019123,65126,05123,44125,98124,14665.900
09 may. 2019123,42123,79122,55123,60121,80692.300
08 may. 2019124,42124,72122,71123,03121,23615.700
07 may. 2019125,04125,59124,15124,57122,75614.600
06 may. 2019125,33125,67124,62125,08123,25579.200
03 may. 2019124,39125,41124,14125,22123,39560.400
*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