Scarica l'app Stockscreener
120.50
0.34%
0.41
Dopo l'orario di chiusura:
119.53
-0.97
-0.80%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché DTE Giù?
Forum
Previsione
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Dte Energy Co (DTE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-18 | $121.1 | $119.3 | $1.77 | 1,520,004.0 | +0.34% |
| 2024-11-15 | $120.3 | $118.9 | $1.40 | 2,975,485.0 | +0.57% |
| 2024-11-14 | $120.5 | $119.0 | $1.58 | 1,385,952.0 | +0.67% |
| 2024-11-13 | $120.8 | $117.9 | $2.92 | 1,233,038.0 | -1.21% |
| 2024-11-12 | $120.7 | $119.5 | $1.25 | 1,466,909.0 | +0.28% |
| 2024-11-11 | $119.9 | $117.8 | $2.15 | 1,295,999.0 | +1.64% |
| 2024-11-08 | $119.4 | $117.2 | $2.21 | 2,803,293.0 | +0.65% |
| 2024-11-07 | $123.2 | $115.6 | $7.58 | 3,630,379.0 | -3.73% |
| 2024-11-06 | $123.7 | $121.0 | $2.70 | 1,504,274.0 | -1.51% |
| 2024-11-05 | $123.5 | $121.4 | $2.12 | 721,278.0 | +1.48% |
| 2024-11-04 | $122.0 | $120.3 | $1.75 | 892,057.0 | +0.28% |
| 2024-11-01 | $124.5 | $121.1 | $3.44 | 934,594.0 | -2.36% |
| 2024-10-31 | $125.4 | $123.7 | $1.64 | 844,000.0 | +0.06% |
| 2024-10-30 | $125.0 | $123.5 | $1.50 | 915,896.0 | +0.17% |
| 2024-10-29 | $125.9 | $123.8 | $2.12 | 790,380.0 | -2.13% |
| 2024-10-28 | $127.6 | $126.5 | $1.13 | 905,193.0 | +0.05% |
| 2024-10-25 | $130.1 | $126.5 | $3.69 | 1,245,430.0 | -2.47% |
| 2024-10-24 | $131.7 | $129.2 | $2.48 | 1,541,964.0 | -0.17% |
| 2024-10-23 | $130.0 | $127.8 | $2.19 | 1,338,530.0 | +1.37% |
| 2024-10-22 | $128.5 | $127.0 | $1.57 | 717,191.0 | +0.21% |
| 2024-10-21 | $129.3 | $127.3 | $2.03 | 845,940.0 | -0.73% |
Dte Energy Co Stock (DTE) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Dte Energy Co nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni DTE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Dte Energy Co fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Dte Energy Co Storia dei prezzi delle azioni (DTE) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $124.5 | $115.6 | $8.94 | 21,883,266.0 | -2.99% |
| 2024-10 | $131.7 | $123.5 | $8.16 | 22,274,573.0 | -3.26% |
| 2024-09 | $128.5 | $122.6 | $5.90 | 21,672,790.0 | +2.71% |
| 2024-08 | $126.8 | $117.9 | $8.85 | 17,531,423.0 | +3.73% |
| 2024-07 | $120.9 | $108.4 | $12.48 | 20,250,326.0 | +8.58% |
| 2024-06 | $117.0 | $109.0 | $8.08 | 18,964,619.0 | -4.74% |
| 2024-05 | $117.4 | $109.9 | $7.52 | 18,432,068.0 | +5.63% |
| 2024-04 | $112.5 | $103.1 | $9.44 | 25,711,063.0 | -1.62% |
| 2024-03 | $114.0 | $106.1 | $7.93 | 24,837,978.0 | +3.50% |
| 2024-02 | $109.9 | $102.8 | $7.12 | 25,529,457.0 | +2.78% |
| 2024-01 | $112.1 | $102.2 | $9.89 | 22,081,889.0 | -4.39% |
Dte Energy Co Storia dei prezzi delle azioni (DTE) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $114.6 | $103.7 | $10.88 | 25,015,744.0 | +5.91% |
| 2023-11 | $106.1 | $92.58 | $13.51 | 33,775,993.0 | +8.02% |
| 2023-10 | $99.90 | $90.14 | $9.76 | 35,030,229.0 | -2.92% |
| 2023-09 | $107.9 | $98.40 | $9.46 | 29,152,076.0 | -3.97% |
| 2023-08 | $114.5 | $103.3 | $11.18 | 22,271,765.0 | -9.55% |
| 2023-07 | $116.7 | $108.2 | $8.48 | 19,662,905.0 | +3.89% |
| 2023-06 | $115.2 | $105.8 | $9.40 | 37,144,852.0 | +2.25% |
| 2023-05 | $114.8 | $105.7 | $9.17 | 21,381,334.0 | -4.28% |
| 2023-04 | $116.0 | $108.0 | $8.05 | 21,392,965.0 | +2.62% |
| 2023-03 | $110.3 | $102.3 | $8.01 | 32,983,776.0 | -0.15% |
| 2023-02 | $117.2 | $109.4 | $7.78 | 24,167,745.0 | -5.72% |
| 2023-01 | $121.3 | $110.5 | $10.87 | 18,738,776.0 | -0.99% |
Dte Energy Co Storia dei prezzi delle azioni (DTE) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $122.4 | $113.8 | $8.64 | 27,606,832.0 | +1.31% |
| 2022-11 | $116.6 | $109.1 | $7.53 | 34,124,687.0 | +3.48% |
| 2022-10 | $119.4 | $100.6 | $18.73 | 47,601,695.0 | -2.56% |
| 2022-09 | $136.6 | $115.0 | $21.59 | 27,090,235.0 | -11.73% |
| 2022-08 | $136.8 | $127.0 | $9.74 | 19,597,613.0 | +0.02% |
| 2022-07 | $131.0 | $120.2 | $10.83 | 12,210,433.0 | +2.78% |
| 2022-06 | $134.3 | $114.2 | $20.03 | 15,722,426.0 | -4.45% |
| 2022-05 | $134.8 | $126.8 | $8.01 | 25,566,689.0 | +1.27% |
| 2022-04 | $140.2 | $130.9 | $9.36 | 18,438,069.0 | -0.88% |
| 2022-03 | $134.3 | $119.2 | $15.13 | 27,027,207.0 | +8.73% |
| 2022-02 | $122.2 | $114.9 | $7.34 | 24,276,159.0 | +0.96% |
| 2022-01 | $121.0 | $113.8 | $7.18 | 18,422,801.0 | +0.74% |
0.31%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):