120.50
price up icon0.34%   0.41
after-market 시간 외 거래: 121.05 0.55 +0.46%
loading

Dte Energy Co 주식 (DTE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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 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 2024

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (DTE) 가격 이력 2023

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%

Dte Energy Co 주식 (DTE) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
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%
utilities_regulated_electric EXC
$39.23
price up icon 0.31%
utilities_regulated_electric XEL
$69.94
price up icon 0.69%
utilities_regulated_electric PEG
$89.43
price up icon 0.49%
utilities_regulated_electric D
$57.71
price up icon 0.14%
utilities_regulated_electric AEP
$96.49
price up icon 0.19%
utilities_regulated_electric PCG
$21.04
price up icon 0.00%
자본화:     |  볼륨(24시간):