Stockscreener 앱 받기
131.78
1.33%
-1.77
시간 외 거래:
131.78
Dte Energy Co 주식 (DTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-21 | $133.3 | $130.2 | $3.09 | 2,324,232.0 | -1.33% |
| 2025-04-17 | $135.3 | $132.7 | $2.60 | 1,389,437.0 | +1.16% |
| 2025-04-16 | $134.2 | $131.5 | $2.77 | 781,121.0 | -0.68% |
| 2025-04-15 | $134.3 | $132.6 | $1.72 | 1,416,720.0 | -0.20% |
| 2025-04-14 | $134.0 | $129.9 | $4.02 | 1,398,560.0 | +2.60% |
| 2025-04-11 | $129.9 | $126.8 | $3.14 | 2,031,549.0 | +0.83% |
| 2025-04-10 | $130.9 | $126.7 | $4.19 | 1,842,227.0 | -1.35% |
| 2025-04-09 | $131.4 | $123.7 | $7.67 | 1,870,183.0 | +2.45% |
| 2025-04-08 | $131.2 | $125.7 | $5.50 | 1,378,431.0 | -0.44% |
| 2025-04-07 | $131.3 | $126.1 | $5.18 | 2,361,998.0 | -2.92% |
| 2025-04-04 | $140.3 | $130.6 | $9.68 | 1,731,994.0 | -5.51% |
| 2025-04-03 | $140.4 | $137.7 | $2.71 | 1,946,728.0 | +1.08% |
| 2025-04-02 | $138.9 | $136.6 | $2.39 | 1,055,762.0 | +0.06% |
| 2025-04-01 | $138.4 | $136.8 | $1.56 | 893,330.0 | -0.25% |
| 2025-03-31 | $139.1 | $136.6 | $2.42 | 1,190,159.0 | +1.24% |
| 2025-03-28 | $137.2 | $135.5 | $1.70 | 1,597,794.0 | +1.01% |
| 2025-03-27 | $136.4 | $134.9 | $1.44 | 1,162,011.0 | -0.38% |
| 2025-03-26 | $136.2 | $134.6 | $1.55 | 1,564,799.0 | +0.91% |
| 2025-03-25 | $136.5 | $133.0 | $3.48 | 1,412,997.0 | -1.21% |
| 2025-03-24 | $138.1 | $136.0 | $2.12 | 1,093,199.0 | -0.70% |
Dte Energy Co 주식 (DTE) 연도별 가격 이력
이 심층 분석에서는 Dte Energy Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DTE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dte Energy Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dte Energy Co 주식 (DTE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $140.4 | $123.7 | $16.70 | 24,746,504.0 | -4.69% |
| 2025-03 | $139.1 | $129.7 | $9.36 | 31,192,913.0 | +3.42% |
| 2025-02 | $134.1 | $118.2 | $15.91 | 21,950,699.0 | +11.53% |
| 2025-01 | $125.6 | $116.3 | $9.30 | 20,361,548.0 | -0.72% |
Dte Energy Co 주식 (DTE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $125.8 | $116.7 | $9.20 | 23,741,714.0 | -4.16% |
| 2024-11 | $127.5 | $115.6 | $11.94 | 30,661,413.0 | +1.26% |
| 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 주식 (DTE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.02%
자본화:
|
볼륨(24시간):