Stockscreener 앱 받기
133.44
0.32%
-0.43
시간 외 거래:
133.44
Dte Energy Co 주식 (DTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $135.0 | $132.8 | $2.21 | 2,281,228.0 | -0.32% |
| 2025-11-03 | $135.1 | $132.4 | $2.75 | 1,600,451.0 | -1.23% |
| 2025-10-31 | $136.6 | $134.8 | $1.76 | 2,394,893.0 | -1.83% |
| 2025-10-30 | $141.5 | $137.8 | $3.64 | 1,974,716.0 | -0.58% |
| 2025-10-29 | $140.0 | $138.3 | $1.74 | 1,149,105.0 | -0.56% |
| 2025-10-28 | $142.0 | $139.5 | $2.52 | 915,115.0 | -1.41% |
| 2025-10-27 | $142.4 | $140.3 | $2.04 | 879,407.0 | -0.15% |
| 2025-10-24 | $142.4 | $141.3 | $1.16 | 666,541.0 | +0.21% |
| 2025-10-23 | $143.4 | $141.3 | $2.10 | 645,838.0 | -0.81% |
| 2025-10-22 | $143.3 | $141.4 | $1.81 | 797,402.0 | +0.30% |
| 2025-10-21 | $143.7 | $141.9 | $1.79 | 838,714.0 | -0.73% |
| 2025-10-20 | $143.7 | $142.3 | $1.38 | 929,688.0 | +0.97% |
| 2025-10-17 | $142.2 | $140.9 | $1.32 | 699,624.0 | +0.32% |
| 2025-10-16 | $143.6 | $141.3 | $2.29 | 783,840.0 | -0.67% |
| 2025-10-15 | $143.1 | $141.4 | $1.69 | 832,653.0 | +0.57% |
| 2025-10-14 | $142.5 | $140.2 | $2.31 | 1,071,377.0 | +1.13% |
| 2025-10-13 | $141.0 | $139.6 | $1.42 | 701,457.0 | -0.27% |
| 2025-10-10 | $142.5 | $140.3 | $2.23 | 1,014,073.0 | +0.27% |
| 2025-10-09 | $142.4 | $139.9 | $2.55 | 900,834.0 | -1.07% |
| 2025-10-08 | $143.0 | $141.2 | $1.78 | 1,176,568.0 | -0.58% |
| 2025-10-07 | $143.8 | $141.6 | $2.24 | 1,058,340.0 | +0.46% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $135.1 | $132.4 | $2.75 | 6,162,907.0 | -1.55% |
| 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% |
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% |
0.66%
1.57%
자본화:
|
볼륨(24시간):