DTE - DTE Energy Company

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 nov. 2019122,81123,93122,62123,71123,711.206.880
13 nov. 2019120,64123,02120,64122,62122,621.131.600
12 nov. 2019120,71120,99120,08120,57120,571.212.000
11 nov. 2019120,66121,21120,31120,71120,711.078.600
08 nov. 2019121,42122,80120,16120,49120,491.419.700
07 nov. 2019123,33123,71121,00121,78121,781.489.400
06 nov. 2019123,90124,87123,64123,90123,901.004.000
05 nov. 2019124,61125,13123,67123,71123,711.416.600
04 nov. 2019126,73127,50124,83125,06125,061.509.500
01 nov. 2019127,52127,93126,40127,00127,001.697.200
31 oct. 2019127,16127,73126,53127,32127,321.853.900
30 oct. 2019127,80128,91126,20127,00127,005.250.800
29 oct. 2019124,00126,82123,41126,59126,592.898.300
28 oct. 2019128,07128,62125,59125,68125,681.383.400
25 oct. 2019129,44129,47127,39128,21128,211.509.100
24 oct. 2019129,42129,72128,89129,11129,11818.800
23 oct. 2019128,68129,59128,45129,32129,32943.000
22 oct. 2019129,67129,75128,68128,98128,98996.700
21 oct. 2019127,82129,25127,37129,20129,201.062.400
18 oct. 2019128,18128,18125,70127,34127,342.473.800
17 oct. 2019129,22129,75128,82129,48129,48892.100
16 oct. 2019128,97129,41128,31129,26129,26908.600
15 oct. 2019128,11129,53128,01129,03129,031.391.500
14 oct. 2019129,95129,95128,02128,11128,11641.300
11 oct. 2019130,00130,74129,19129,89129,891.102.300
10 oct. 2019129,47130,41128,61130,29130,291.109.500
09 oct. 2019130,52130,84129,27129,86129,861.186.700
08 oct. 2019131,99132,35129,94130,18130,181.283.300
07 oct. 2019133,00133,11132,04132,45132,45945.600
04 oct. 2019130,77132,47130,39132,24132,241.220.800
03 oct. 2019131,27131,59130,01130,61130,611.731.300
02 oct. 2019132,92133,24130,78131,22131,221.152.900
01 oct. 2019132,61133,39132,46133,19133,19912.400
30 sept. 2019132,71133,25132,28132,96132,96935.200
27 sept. 2019133,45133,66131,62132,49132,49749.700
26 sept. 2019134,12134,37132,93133,44133,441.269.500
25 sept. 2019133,47134,01133,01133,80133,801.340.400
24 sept. 2019131,93134,02131,62133,68133,681.065.700
23 sept. 2019132,18132,79131,12131,49131,492.079.100
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. 2019129,59129,59127,72128,07127,13644.000
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. 2019130,28131,40129,13131,36130,40784.400
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
*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