Stockscreener 앱 받기
119.33
1.47%
1.73
시장 영업 전:
118.97
-0.36
-0.30%
Dte Energy Co 주식 (DTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-30 | $119.7 | $118.2 | $1.48 | 1,036,494.0 | +1.47% |
| 2025-01-29 | $119.7 | $117.6 | $2.11 | 1,220,658.0 | -0.84% |
| 2025-01-28 | $121.3 | $118.1 | $3.20 | 1,185,461.0 | -2.57% |
| 2025-01-27 | $122.1 | $118.1 | $4.02 | 1,258,138.0 | +2.21% |
| 2025-01-24 | $120.2 | $118.9 | $1.39 | 1,072,681.0 | -0.34% |
| 2025-01-23 | $121.2 | $116.3 | $4.95 | 2,455,140.0 | -0.60% |
| 2025-01-22 | $123.4 | $119.9 | $3.52 | 1,050,304.0 | -2.95% |
| 2025-01-21 | $125.6 | $123.4 | $2.16 | 1,068,610.0 | +0.19% |
| 2025-01-17 | $124.1 | $122.4 | $1.69 | 664,741.0 | +0.54% |
| 2025-01-16 | $123.0 | $120.3 | $2.72 | 872,544.0 | +1.97% |
| 2025-01-15 | $121.7 | $120.1 | $1.61 | 811,399.0 | +0.99% |
| 2025-01-14 | $120.2 | $118.0 | $2.20 | 790,283.0 | +1.02% |
| 2025-01-13 | $119.1 | $116.8 | $2.32 | 655,830.0 | -0.67% |
| 2025-01-10 | $120.8 | $118.4 | $2.44 | 1,046,520.0 | -1.64% |
| 2025-01-08 | $121.1 | $119.0 | $2.14 | 790,242.0 | +0.52% |
| 2025-01-07 | $121.4 | $119.7 | $1.73 | 747,962.0 | +0.59% |
| 2025-01-06 | $121.6 | $119.5 | $2.15 | 764,605.0 | -1.57% |
| 2025-01-03 | $122.3 | $120.8 | $1.55 | 866,576.0 | +0.42% |
| 2025-01-02 | $122.8 | $120.7 | $2.18 | 662,048.0 | +0.27% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $125.6 | $116.3 | $9.30 | 20,056,730.0 | -1.18% |
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% |
0.63%
1.20%
자본화:
|
볼륨(24시간):