DTE Energy Company 2020 Series (DTB)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 19.34 | 19.56 | 19.24 | 19.33 | 19.33 | 7,179 |
| 20 may 2024 | 19.47 | 19.47 | 19.25 | 19.31 | 19.31 | 6,800 |
| 17 may 2024 | 19.33 | 19.51 | 19.16 | 19.36 | 19.36 | 13,200 |
| 16 may 2024 | 19.52 | 19.52 | 19.36 | 19.37 | 19.37 | 7,600 |
| 15 may 2024 | 19.53 | 19.60 | 19.35 | 19.50 | 19.50 | 23,900 |
| 14 may 2024 | 19.45 | 19.45 | 19.31 | 19.31 | 19.31 | 14,600 |
| 13 may 2024 | 19.40 | 19.50 | 19.30 | 19.31 | 19.31 | 7,900 |
| 10 may 2024 | 19.46 | 19.64 | 19.24 | 19.24 | 19.24 | 6,800 |
| 09 may 2024 | 19.35 | 19.63 | 19.35 | 19.38 | 19.38 | 8,500 |
| 08 may 2024 | 19.60 | 19.67 | 19.39 | 19.40 | 19.40 | 9,000 |
| 07 may 2024 | 19.85 | 19.95 | 19.61 | 19.76 | 19.76 | 13,200 |
| 06 may 2024 | 19.76 | 19.81 | 19.75 | 19.75 | 19.75 | 2,800 |
| 03 may 2024 | 19.75 | 19.92 | 19.66 | 19.69 | 19.69 | 5,700 |
| 02 may 2024 | 19.57 | 19.75 | 19.50 | 19.65 | 19.65 | 13,300 |
| 01 may 2024 | 19.72 | 19.72 | 19.36 | 19.66 | 19.66 | 7,100 |
| 30 abr 2024 | 19.95 | 19.95 | 19.51 | 19.51 | 19.51 | 7,600 |
| 29 abr 2024 | 20.20 | 20.27 | 19.85 | 19.90 | 19.90 | 13,000 |
| 26 abr 2024 | 20.27 | 20.68 | 20.01 | 20.25 | 20.25 | 8,900 |
| 25 abr 2024 | 20.06 | 20.18 | 19.71 | 20.10 | 20.10 | 9,600 |
| 24 abr 2024 | 20.29 | 20.35 | 20.05 | 20.33 | 20.33 | 14,200 |
| 23 abr 2024 | 19.28 | 20.46 | 19.17 | 20.43 | 20.43 | 118,800 |
| 22 abr 2024 | 19.00 | 19.25 | 19.00 | 19.24 | 19.24 | 10,100 |
| 19 abr 2024 | 18.94 | 19.08 | 18.90 | 18.94 | 18.94 | 12,200 |
| 18 abr 2024 | 19.01 | 19.04 | 18.82 | 18.92 | 18.92 | 12,200 |
| 17 abr 2024 | 18.96 | 19.13 | 18.85 | 19.04 | 19.04 | 11,200 |
| 16 abr 2024 | 18.81 | 18.95 | 18.81 | 18.83 | 18.83 | 6,600 |
| 15 abr 2024 | 19.59 | 19.64 | 18.72 | 18.82 | 18.82 | 24,800 |
| 12 abr 2024 | 19.43 | 19.66 | 19.42 | 19.46 | 19.46 | 10,100 |
| 11 abr 2024 | 19.92 | 19.92 | 19.45 | 19.50 | 19.50 | 8,000 |
| 10 abr 2024 | 20.29 | 20.29 | 19.80 | 19.81 | 19.81 | 10,400 |
| 09 abr 2024 | 20.40 | 20.49 | 20.31 | 20.35 | 20.35 | 2,700 |
| 08 abr 2024 | 20.46 | 20.59 | 20.25 | 20.34 | 20.34 | 20,400 |
| 05 abr 2024 | 20.30 | 20.60 | 20.28 | 20.46 | 20.46 | 18,400 |
| 04 abr 2024 | 20.27 | 20.56 | 20.21 | 20.46 | 20.46 | 10,100 |
| 03 abr 2024 | 20.18 | 20.44 | 20.18 | 20.20 | 20.20 | 4,600 |
| 02 abr 2024 | 20.51 | 20.51 | 20.18 | 20.33 | 20.33 | 7,200 |
| 01 abr 2024 | 20.47 | 20.79 | 20.08 | 20.56 | 20.56 | 6,500 |
| 28 mar 2024 | 20.73 | 20.73 | 20.42 | 20.60 | 20.60 | 17,900 |
| 27 mar 2024 | 20.74 | 20.74 | 20.31 | 20.59 | 20.59 | 24,500 |
| 27 mar 2024 | 0.273 Dividendo | |||||
| 26 mar 2024 | 21.09 | 21.09 | 20.81 | 20.89 | 20.62 | 24,900 |
| 25 mar 2024 | 21.01 | 21.07 | 20.95 | 21.01 | 20.74 | 6,100 |
| 22 mar 2024 | 21.18 | 21.20 | 20.95 | 21.07 | 20.79 | 5,400 |
| 21 mar 2024 | 21.08 | 21.24 | 20.98 | 21.06 | 20.78 | 17,800 |
| 20 mar 2024 | 20.86 | 21.02 | 20.75 | 21.02 | 20.75 | 13,300 |
| 19 mar 2024 | 20.92 | 20.93 | 20.70 | 20.90 | 20.63 | 11,900 |
| 18 mar 2024 | 21.00 | 21.00 | 20.70 | 20.84 | 20.57 | 7,600 |
| 15 mar 2024 | 20.95 | 20.95 | 20.83 | 20.90 | 20.63 | 12,600 |
| 14 mar 2024 | 21.10 | 21.17 | 20.90 | 21.05 | 20.77 | 9,500 |
| 13 mar 2024 | 21.23 | 21.23 | 21.05 | 21.12 | 20.84 | 7,100 |
| 12 mar 2024 | 21.23 | 21.23 | 21.02 | 21.18 | 20.90 | 5,500 |
| 11 mar 2024 | 21.05 | 21.27 | 21.05 | 21.17 | 20.89 | 11,200 |
| 08 mar 2024 | 21.23 | 21.23 | 21.15 | 21.21 | 20.93 | 5,700 |
| 07 mar 2024 | 21.14 | 21.19 | 21.04 | 21.17 | 20.89 | 17,300 |
| 06 mar 2024 | 21.09 | 21.11 | 21.00 | 21.11 | 20.83 | 14,800 |
| 05 mar 2024 | 21.00 | 21.05 | 20.70 | 21.03 | 20.76 | 6,600 |
| 04 mar 2024 | 21.02 | 21.07 | 20.89 | 20.89 | 20.62 | 7,000 |
| 01 mar 2024 | 21.14 | 21.14 | 20.85 | 21.10 | 20.82 | 9,500 |
| 29 feb 2024 | 20.91 | 21.14 | 20.70 | 21.14 | 20.86 | 26,000 |
| 28 feb 2024 | 20.94 | 20.94 | 20.80 | 20.92 | 20.64 | 3,600 |
| 27 feb 2024 | 20.96 | 20.96 | 20.65 | 20.94 | 20.67 | 9,300 |
| 26 feb 2024 | 20.92 | 20.97 | 20.84 | 20.96 | 20.69 | 6,000 |
| 23 feb 2024 | 20.99 | 21.10 | 20.97 | 20.98 | 20.71 | 13,800 |
| 22 feb 2024 | 21.00 | 21.00 | 20.71 | 20.83 | 20.56 | 6,700 |
| 21 feb 2024 | 20.84 | 20.97 | 20.70 | 20.86 | 20.59 | 4,400 |
| 20 feb 2024 | 20.79 | 20.92 | 20.65 | 20.78 | 20.51 | 7,300 |
| 16 feb 2024 | 20.71 | 21.04 | 20.62 | 20.71 | 20.44 | 10,500 |
| 15 feb 2024 | 20.79 | 20.99 | 20.64 | 20.88 | 20.61 | 7,700 |
| 14 feb 2024 | 20.86 | 21.25 | 20.63 | 20.79 | 20.52 | 8,600 |
| 13 feb 2024 | 21.20 | 21.20 | 20.75 | 20.87 | 20.60 | 12,500 |
| 12 feb 2024 | 21.30 | 21.44 | 21.26 | 21.41 | 21.13 | 10,100 |
| 09 feb 2024 | 20.83 | 21.31 | 20.83 | 21.29 | 21.01 | 13,000 |
| 08 feb 2024 | 20.80 | 20.93 | 20.73 | 20.93 | 20.66 | 5,800 |
| 07 feb 2024 | 20.80 | 20.95 | 20.60 | 20.91 | 20.64 | 16,400 |
| 06 feb 2024 | 20.86 | 20.90 | 20.61 | 20.75 | 20.48 | 16,200 |
| 05 feb 2024 | 20.91 | 20.94 | 20.66 | 20.79 | 20.52 | 7,900 |
| 02 feb 2024 | 21.06 | 21.15 | 20.90 | 21.01 | 20.74 | 13,300 |
| 01 feb 2024 | 20.84 | 21.34 | 20.58 | 21.34 | 21.06 | 43,800 |
| 31 ene 2024 | 20.80 | 20.95 | 20.71 | 20.72 | 20.45 | 10,300 |
| 30 ene 2024 | 20.94 | 20.98 | 20.74 | 20.97 | 20.70 | 13,000 |
| 29 ene 2024 | 20.63 | 20.87 | 20.63 | 20.86 | 20.59 | 24,200 |
| 26 ene 2024 | 20.52 | 20.72 | 20.36 | 20.72 | 20.45 | 21,500 |
| 25 ene 2024 | 20.38 | 20.64 | 20.32 | 20.59 | 20.32 | 27,000 |
| 24 ene 2024 | 20.45 | 20.50 | 20.28 | 20.38 | 20.11 | 11,500 |
| 23 ene 2024 | 20.50 | 20.50 | 20.28 | 20.34 | 20.07 | 9,800 |
| 22 ene 2024 | 20.36 | 20.47 | 20.29 | 20.47 | 20.20 | 17,000 |
| 19 ene 2024 | 20.02 | 20.25 | 19.92 | 20.25 | 19.98 | 49,000 |
| 18 ene 2024 | 20.09 | 20.10 | 19.91 | 19.98 | 19.72 | 8,300 |
| 17 ene 2024 | 20.12 | 20.12 | 20.03 | 20.09 | 19.83 | 7,400 |
| 16 ene 2024 | 20.23 | 20.27 | 20.00 | 20.19 | 19.93 | 24,800 |
| 12 ene 2024 | 20.20 | 20.27 | 20.09 | 20.24 | 19.98 | 10,500 |
| 11 ene 2024 | 20.05 | 20.20 | 20.01 | 20.17 | 19.91 | 8,000 |
| 10 ene 2024 | 20.06 | 20.20 | 20.06 | 20.09 | 19.83 | 6,300 |
| 09 ene 2024 | 19.93 | 20.19 | 19.93 | 20.06 | 19.80 | 11,300 |
| 08 ene 2024 | 19.80 | 20.10 | 19.80 | 20.06 | 19.80 | 8,100 |
| 05 ene 2024 | 19.89 | 20.04 | 19.84 | 19.99 | 19.73 | 50,700 |
| 04 ene 2024 | 19.78 | 19.94 | 19.54 | 19.89 | 19.63 | 11,600 |
| 03 ene 2024 | 19.79 | 19.86 | 19.61 | 19.78 | 19.52 | 26,300 |
| 02 ene 2024 | 19.69 | 19.94 | 19.69 | 19.87 | 19.61 | 16,000 |
| 29 dic 2023 | 20.03 | 20.22 | 19.64 | 19.70 | 19.44 | 241,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.