Stockscreener 앱 받기
129.63
1.07%
1.37
시간 외 거래:
129.63
Dte Energy Co 주식 (DTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $130.7 | $128.0 | $2.74 | 1,344,347.0 | +1.07% |
| 2026-01-07 | $130.6 | $127.7 | $2.92 | 1,088,314.0 | -1.37% |
| 2026-01-06 | $130.1 | $128.8 | $1.34 | 1,292,487.0 | +0.96% |
| 2026-01-05 | $130.0 | $126.6 | $3.42 | 1,276,665.0 | -1.20% |
| 2026-01-02 | $130.9 | $128.1 | $2.89 | 1,084,632.0 | +1.07% |
| 2025-12-31 | $130.0 | $128.9 | $1.05 | 963,747.0 | -0.62% |
| 2025-12-30 | $130.3 | $129.5 | $0.7775 | 760,192.0 | +0.11% |
| 2025-12-29 | $130.2 | $129.1 | $1.05 | 1,011,833.0 | +0.46% |
| 2025-12-26 | $129.2 | $128.5 | $0.75 | 732,644.0 | +0.20% |
| 2025-12-24 | $129.2 | $127.9 | $1.21 | 887,785.0 | +0.21% |
| 2025-12-23 | $129.1 | $127.9 | $1.19 | 1,368,436.0 | +0.16% |
| 2025-12-22 | $128.4 | $126.2 | $2.14 | 1,957,663.0 | +0.52% |
| 2025-12-19 | $129.9 | $127.5 | $2.36 | 2,823,948.0 | -1.74% |
| 2025-12-18 | $130.9 | $129.0 | $1.88 | 3,127,187.0 | +0.78% |
| 2025-12-17 | $129.0 | $127.3 | $1.65 | 2,028,305.0 | +0.18% |
| 2025-12-16 | $129.7 | $128.5 | $1.18 | 1,607,406.0 | -0.12% |
| 2025-12-15 | $129.7 | $128.1 | $1.54 | 2,486,563.0 | -0.76% |
| 2025-12-12 | $132.1 | $129.7 | $2.42 | 1,779,908.0 | -0.73% |
| 2025-12-11 | $131.8 | $130.4 | $1.31 | 1,855,403.0 | +0.58% |
| 2025-12-10 | $130.5 | $129.5 | $1.00 | 1,935,379.0 | -0.20% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $130.9 | $126.6 | $4.32 | 7,430,792.0 | +0.50% |
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% |
0.19%
0.22%
자본화:
|
볼륨(24시간):