Stockscreener 앱 받기
152.48
0.51%
0.79
Dte Energy Co 주식 (DTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-01 | $152.7 | $151.2 | $1.50 | 36,342.0 | +0.42% |
| 2026-04-30 | $151.8 | $146.5 | $5.32 | 1,625,262.0 | +3.17% |
| 2026-04-29 | $149.1 | $146.9 | $2.15 | 1,132,908.0 | -1.04% |
| 2026-04-28 | $148.8 | $146.4 | $2.41 | 1,224,581.0 | +1.42% |
| 2026-04-27 | $149.2 | $146.5 | $2.75 | 1,996,122.0 | -0.26% |
| 2026-04-24 | $148.2 | $146.4 | $1.77 | 1,269,237.0 | -0.35% |
| 2026-04-23 | $147.7 | $144.7 | $2.95 | 1,384,559.0 | +2.67% |
| 2026-04-22 | $145.3 | $143.1 | $2.18 | 927,303.0 | +0.07% |
| 2026-04-21 | $147.0 | $143.5 | $3.51 | 719,916.0 | -1.65% |
| 2026-04-20 | $148.2 | $145.8 | $2.39 | 725,058.0 | -0.76% |
| 2026-04-17 | $147.3 | $145.1 | $2.28 | 975,605.0 | +0.01% |
| 2026-04-16 | $147.3 | $145.8 | $1.51 | 1,370,455.0 | +0.15% |
| 2026-04-15 | $147.3 | $145.9 | $1.45 | 957,138.0 | -0.67% |
| 2026-04-14 | $148.3 | $145.8 | $2.59 | 913,373.0 | +0.16% |
| 2026-04-13 | $149.5 | $146.5 | $3.00 | 1,357,366.0 | -1.45% |
| 2026-04-10 | $151.0 | $149.7 | $1.39 | 538,386.0 | -0.86% |
| 2026-04-09 | $151.4 | $148.6 | $2.77 | 981,986.0 | +1.48% |
| 2026-04-08 | $149.0 | $146.8 | $2.21 | 740,489.0 | +0.34% |
| 2026-04-07 | $149.5 | $147.4 | $2.10 | 708,867.0 | +0.41% |
| 2026-04-06 | $148.6 | $147.1 | $1.41 | 1,427,449.0 | -0.25% |
| 2026-04-02 | $148.8 | $147.1 | $1.65 | 879,107.0 | +0.63% |
| 2026-04-01 | $147.3 | $145.2 | $2.12 | 692,029.0 | +0.62% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $152.7 | $143.1 | $9.63 | 22,583,538.0 | +4.17% |
| 2026-03 | $150.7 | $141.4 | $9.32 | 28,218,191.0 | -1.36% |
| 2026-02 | $154.6 | $132.2 | $22.42 | 30,088,388.0 | +10.31% |
| 2026-01 | $138.5 | $126.6 | $11.85 | 32,921,275.0 | +4.19% |
Dte Energy Co 주식 (DTE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $136.8 | $126.2 | $10.54 | 34,659,905.0 | -5.29% |
| 2025-11 | $140.6 | $132.4 | $8.19 | 29,975,833.0 | +1.10% |
| 2025-10 | $143.8 | $134.8 | $8.96 | 23,856,449.0 | -4.16% |
| 2025-09 | $141.8 | $134.0 | $7.82 | 21,219,483.0 | +3.50% |
| 2025-08 | $142.1 | $136.4 | $5.64 | 21,852,246.0 | -1.27% |
| 2025-07 | $139.8 | $129.1 | $10.68 | 32,515,850.0 | +4.49% |
| 2025-06 | $136.7 | $130.3 | $6.36 | 27,176,598.0 | -3.07% |
| 2025-05 | $139.5 | $129.6 | $9.89 | 28,768,723.0 | -0.26% |
| 2025-04 | $140.4 | $123.7 | $16.70 | 35,896,108.0 | -0.92% |
| 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% |
0.14%
1.15%
자본화:
|
볼륨(24시간):