U.S. markets closed

DTE Energy Company 2021 Series (DTG)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
19.88+0.32 (+1.64%)
Al cierre: 03:58PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202419.7419.9819.5619.8819.8810,762
02 may 202419.6019.7119.4919.5619.5613,100
01 may 202419.7019.7519.3819.5619.5629,300
30 abr 202419.8019.8019.5319.7219.7244,100
29 abr 202419.8019.9919.6319.7919.7938,200
26 abr 202419.9320.0819.6319.6419.6421,600
25 abr 202419.8419.9119.7019.8619.869,600
24 abr 202419.9820.1819.6920.0720.0771,100
23 abr 202419.4719.9919.3019.9919.9922,600
22 abr 202419.3519.4819.1019.3619.3617,500
19 abr 202419.1519.3719.0419.3119.3133,100
18 abr 202419.0519.1618.9319.1319.1348,500
17 abr 202419.1219.3219.0019.0019.0029,700
16 abr 202418.7519.0318.7519.0019.0022,800
15 abr 202419.4919.4918.7518.7618.7630,900
12 abr 202419.4419.5819.3919.3919.399,900
11 abr 202420.1420.1419.3119.4319.4327,700
10 abr 202420.3020.3019.6820.0320.0316,000
09 abr 202420.4820.5020.3420.4520.4510,400
08 abr 202420.5120.5120.2920.3620.3619,200
05 abr 202420.5420.5920.3220.4120.4123,900
04 abr 202420.2920.5520.2820.4920.4917,000
03 abr 202420.3520.5020.1920.2220.2212,500
02 abr 202420.5420.5820.3720.3720.3710,000
01 abr 202420.4920.6720.3420.6020.6011,400
28 mar 202420.9021.0520.2620.3620.3639,800
27 mar 202421.1221.1220.8120.9020.9012,000
26 mar 202420.9121.0720.9020.9620.966,600
25 mar 202421.2021.2020.9120.9120.9117,500
22 mar 202421.1621.2820.9321.2721.279,400
21 mar 202420.9821.3020.8820.9320.9323,600
20 mar 202420.9421.0820.7820.8620.8617,500
19 mar 202420.9120.9120.8020.8420.8424,400
18 mar 202421.0421.0520.7620.8020.8018,900
15 mar 202421.1221.1320.7921.0021.0013,900
14 mar 202421.3221.3220.8821.0421.0426,900
13 mar 202421.4821.4821.2121.2421.2413,800
12 mar 202421.4321.4421.1321.3221.326,100
11 mar 202421.4621.5221.2821.3921.3910,100
08 mar 202421.4421.5721.2521.3721.3711,800
07 mar 202421.4221.5021.1821.3321.3312,100
06 mar 202421.2221.3321.0921.2721.2713,500
05 mar 202421.3021.3021.0221.0521.058,700
04 mar 202421.3721.3921.0521.2021.2019,100
01 mar 202421.5021.5021.0621.4121.4112,200
29 feb 202421.2021.4320.9021.4321.4333,200
28 feb 202421.1021.2320.9521.0721.0711,600
27 feb 202421.3521.4020.9921.0021.0013,500
26 feb 202421.3821.4221.1321.2821.288,700
23 feb 202421.4321.6521.1621.2721.2721,700
22 feb 202421.5421.5421.1221.2521.2512,400
21 feb 202421.2021.5421.1321.3521.3519,400
20 feb 202421.2221.2521.0321.0521.0515,600
16 feb 202421.2021.2920.9421.1421.149,700
15 feb 202421.1921.5421.0921.1821.187,200
14 feb 202421.2421.4021.0121.0121.0121,100
14 feb 20240.273 Dividendo
13 feb 202421.9421.9621.4021.4221.1549,500
12 feb 202422.0822.2522.0222.2121.9317,100
09 feb 202421.6222.1721.5021.9821.7026,800
08 feb 202421.5821.6021.3321.5521.2814,100
07 feb 202421.5521.6821.2921.6121.3314,200
06 feb 202421.4021.5221.3021.4821.2118,500
05 feb 202421.5021.5421.3921.4121.148,100
02 feb 202421.6521.7221.4221.6121.3314,700
01 feb 202421.5521.7421.3621.7421.4614,100
31 ene 202421.4821.5521.3521.4521.189,400
30 ene 202421.4621.5521.3121.4821.2113,400
29 ene 202421.3621.4821.2721.4021.1315,200
26 ene 202421.4621.4921.2321.3721.1018,000
25 ene 202421.2121.4520.9721.4421.1719,100
24 ene 202421.2021.2220.9021.1520.8813,600
23 ene 202421.1121.1120.7521.0320.766,100
22 ene 202421.0021.1120.8921.1120.849,600
19 ene 202420.6720.9020.4520.8420.5714,700
18 ene 202420.5820.7120.4120.6020.3421,100
17 ene 202420.7220.7420.4620.6120.3518,000
16 ene 202420.8520.8920.6720.7220.4610,800
12 ene 202421.0021.0020.8520.8720.618,600
11 ene 202420.7721.0620.6820.8320.5614,300
10 ene 202420.7520.9120.7520.9020.637,200
09 ene 202420.7320.8720.6220.8520.588,700
08 ene 202420.6220.7320.4720.7320.478,400
05 ene 202420.6020.6520.4420.5320.278,600
04 ene 202420.5120.8920.4320.6120.3511,000
03 ene 202420.6320.7120.3020.5120.2524,400
02 ene 202420.7920.9720.7020.7120.4523,400
29 dic 202320.8521.5020.5420.9420.67262,400
28 dic 202320.9921.0020.5920.7720.5115,400
27 dic 202320.7721.0220.5320.8520.5817,200
26 dic 202321.0321.0920.5420.5920.3350,200
22 dic 202321.1021.2720.8720.9920.7225,000
21 dic 202321.2121.2820.8220.9220.6529,200
20 dic 202320.9621.1220.8021.0120.7425,000
19 dic 202320.8420.9520.5620.9020.6330,100
18 dic 202320.6721.3320.4920.7320.4742,700
15 dic 202320.9321.0020.5520.6720.4130,600
14 dic 202320.9621.2120.6920.7520.4930,800
13 dic 202320.2821.1720.1920.6920.4326,100
12 dic 202320.2820.3920.1920.2019.9417,100
*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...