Stockscreener 앱 받기
135.40
0.23%
0.2851
Dte Energy Co 주식 (DTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-18 | $136.2 | $134.0 | $2.16 | 640,291.0 | +0.27% |
| 2025-09-17 | $136.2 | $134.5 | $1.66 | 1,109,042.0 | +0.84% |
| 2025-09-16 | $136.4 | $134.0 | $2.42 | 998,407.0 | -1.81% |
| 2025-09-15 | $136.7 | $135.8 | $0.9647 | 943,032.0 | -0.29% |
| 2025-09-12 | $137.3 | $136.0 | $1.31 | 940,280.0 | +0.06% |
| 2025-09-11 | $137.0 | $135.4 | $1.62 | 865,713.0 | +0.83% |
| 2025-09-10 | $136.1 | $134.6 | $1.51 | 928,971.0 | +0.39% |
| 2025-09-09 | $135.9 | $134.4 | $1.50 | 634,396.0 | +0.27% |
| 2025-09-08 | $136.4 | $134.1 | $2.26 | 1,034,575.0 | -1.36% |
| 2025-09-05 | $137.2 | $135.9 | $1.34 | 975,942.0 | +0.14% |
| 2025-09-04 | $136.8 | $135.4 | $1.43 | 1,088,779.0 | +0.68% |
| 2025-09-03 | $135.9 | $134.8 | $1.13 | 781,092.0 | -0.12% |
| 2025-09-02 | $136.4 | $135.1 | $1.30 | 900,293.0 | -0.73% |
| 2025-08-29 | $137.2 | $136.4 | $0.825 | 951,533.0 | +0.11% |
| 2025-08-28 | $138.4 | $136.4 | $1.96 | 889,219.0 | -1.38% |
| 2025-08-27 | $138.7 | $137.8 | $0.85 | 700,411.0 | +0.22% |
| 2025-08-26 | $138.8 | $137.6 | $1.15 | 1,015,634.0 | -0.26% |
| 2025-08-25 | $139.4 | $138.1 | $1.22 | 766,333.0 | -1.06% |
| 2025-08-22 | $141.5 | $138.2 | $3.33 | 1,178,463.0 | -0.19% |
| 2025-08-21 | $140.9 | $140.0 | $0.885 | 1,015,205.0 | -0.21% |
| 2025-08-20 | $142.1 | $139.9 | $2.12 | 964,964.0 | +0.54% |
| 2025-08-19 | $139.9 | $137.4 | $2.45 | 638,765.0 | +1.70% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $137.3 | $134.0 | $3.31 | 11,840,813.0 | -0.86% |
| 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% |
0.73%
1.37%
자본화:
|
볼륨(24시간):