U.S. markets closed

DTE Energy Company JR SUB DB 2017 E (DTW)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
23.05-0.06 (-0.26%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202423.1523.1622.9523.0523.0511,600
09 may 202423.0723.2122.9423.1123.1111,200
08 may 202423.1723.3123.0023.0723.0722,500
07 may 202423.3923.5223.2323.3023.3022,100
06 may 202423.1823.3723.1523.3323.3325,900
03 may 202423.1623.2223.0523.2223.2212,900
02 may 202422.8023.0222.7722.9222.9229,600
01 may 202422.6722.8322.6422.7822.7848,500
30 abr 202423.1323.1822.5622.5622.56110,300
29 abr 202423.1023.2323.0823.1723.1712,800
26 abr 202423.2023.4523.0723.0723.0729,700
25 abr 202423.2623.3523.0423.2523.2522,600
24 abr 202423.4423.5423.2623.5423.5416,000
23 abr 202423.1323.5623.1323.5623.5626,400
22 abr 202423.0423.1923.0123.0423.0417,200
19 abr 202422.9123.0922.9123.0423.04155,900
18 abr 202423.0523.1322.8422.9922.9939,300
17 abr 202423.1023.2523.0223.0923.0918,000
16 abr 202423.0023.2722.7723.0223.0293,000
15 abr 202423.7623.9223.0823.0823.0835,000
12 abr 202423.9024.0823.8423.8523.8516,300
11 abr 202424.3724.3723.9123.9723.9734,800
10 abr 202424.6124.6724.2524.3424.3467,000
09 abr 202424.7024.7924.6924.7624.7612,400
08 abr 202424.7624.7824.6724.6824.6813,000
05 abr 202424.7424.9024.7424.7824.7811,700
04 abr 202424.7024.7924.6824.7924.7916,600
03 abr 202424.4824.6724.4024.6324.6329,700
02 abr 202424.5024.7624.4124.5624.5617,700
01 abr 202424.7524.8324.4524.6824.6819,000
28 mar 202425.0225.0224.6824.7524.7579,800
27 mar 202424.9824.9824.8524.9324.9324,400
26 mar 202424.8524.9724.8124.9624.9626,700
25 mar 202424.9724.9724.8124.8624.8613,000
22 mar 202425.0925.0924.9524.9624.9623,800
21 mar 202425.0025.1724.9525.0525.0534,900
20 mar 202424.8424.9424.7924.9024.9045,500
19 mar 202424.5524.8424.5524.8024.8029,500
18 mar 202424.5624.6924.5424.6024.6018,400
15 mar 202424.6624.7324.5224.6224.6225,800
14 mar 202424.7224.7424.6224.6624.6634,100
13 mar 202424.7824.8824.7524.7824.789,800
12 mar 202424.7424.8324.7124.8024.8012,500
11 mar 202424.8524.8524.7824.8224.8211,300
08 mar 202424.8224.9124.7824.8024.8018,400
07 mar 202424.7624.9024.7624.8224.8223,100
06 mar 202424.6324.7724.6124.7324.7318,800
05 mar 202424.4924.5824.4924.5824.5812,700
04 mar 202424.5724.6524.4224.4224.4233,600
01 mar 202424.6524.7724.5924.6124.6116,300
29 feb 202424.5824.7924.5624.7024.70155,900
28 feb 202424.6124.6824.4724.6024.6024,900
27 feb 202424.6424.7224.4924.5424.5443,400
26 feb 202424.6424.6724.5324.6224.6238,400
23 feb 202424.3424.6124.2824.6124.6121,000
22 feb 202424.1524.3224.1324.2324.2316,900
21 feb 202424.1324.2324.0324.1424.1473,200
20 feb 202423.8324.1823.8324.1324.1325,900
16 feb 202423.8523.9623.8123.9023.9017,400
15 feb 202423.8523.9023.7623.9023.906,400
14 feb 202423.7623.7623.6423.7423.7410,900
14 feb 20240.328 Dividendo
13 feb 202424.1824.3123.9523.9923.6619,600
12 feb 202424.3324.4724.1624.3924.0618,700
09 feb 202424.0324.2524.0024.2223.8930,800
08 feb 202424.0424.1823.9224.1023.7722,900
07 feb 202423.9324.1123.8624.1123.7817,200
06 feb 202423.7223.9123.7223.9023.5712,600
05 feb 202423.8623.9523.6423.8323.5114,400
02 feb 202423.7923.9623.6123.9423.6166,900
01 feb 202423.7023.9923.6223.9423.6119,100
31 ene 202423.9724.0123.6623.6623.34127,200
30 ene 202423.9523.9723.8123.9323.6025,300
29 ene 202423.9624.0223.8523.8523.5221,200
26 ene 202423.9924.0023.7523.9023.57155,200
25 ene 202423.8924.0223.8023.9923.6674,000
24 ene 202423.7723.9723.7723.8823.5565,300
23 ene 202423.8823.9823.7823.8923.5619,700
22 ene 202423.9524.0123.8023.9523.6274,900
19 ene 202423.9624.0223.8023.9423.61134,700
18 ene 202423.8923.9623.6723.8923.5629,400
17 ene 202423.6923.8523.6623.8523.5215,200
16 ene 202423.8423.9123.7523.8423.5117,500
12 ene 202423.9824.0423.8423.9123.5899,500
11 ene 202423.8624.1023.8224.0223.6913,000
10 ene 202423.9424.0023.7923.9023.5733,700
09 ene 202423.9224.0723.8523.8823.5524,600
08 ene 202423.7023.8923.6323.8923.5614,600
05 ene 202423.9423.9523.6823.6923.3725,400
04 ene 202424.0324.0323.8423.8423.5134,300
03 ene 202423.8924.0723.7823.8623.5347,400
02 ene 202424.4324.4324.0924.0923.7620,700
29 dic 202324.6524.7024.3224.4724.14135,100
28 dic 202324.6024.7124.4824.6724.3363,700
27 dic 202324.3024.6424.2024.6024.2647,600
26 dic 202324.2724.3724.1824.2323.9031,000
22 dic 202324.0624.2724.0424.1923.8632,300
21 dic 202323.9724.1723.8424.1123.7838,700
20 dic 202323.7123.9723.7123.9123.5818,700
19 dic 202323.6323.8323.4123.8323.5035,200
*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...