Stockscreener 앱 받기
148.85
0.55%
0.81
시장 영업 전:
148.85
Dte Energy Co 주식 (DTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $150.0 | $148.0 | $2.03 | 1,027,263.0 | +0.55% |
| 2026-06-15 | $148.8 | $145.6 | $3.19 | 954,139.0 | +0.42% |
| 2026-06-12 | $148.2 | $146.4 | $1.78 | 1,211,640.0 | +1.12% |
| 2026-06-11 | $148.2 | $145.8 | $2.47 | 1,097,165.0 | -0.19% |
| 2026-06-10 | $147.7 | $146.0 | $1.65 | 1,244,977.0 | +0.08% |
| 2026-06-09 | $146.2 | $143.2 | $3.00 | 1,981,991.0 | +1.98% |
| 2026-06-08 | $146.6 | $143.0 | $3.62 | 1,850,288.0 | -1.82% |
| 2026-06-05 | $146.7 | $143.5 | $3.11 | 1,289,845.0 | +2.13% |
| 2026-06-04 | $143.8 | $140.0 | $3.76 | 1,359,809.0 | +0.65% |
| 2026-06-03 | $144.6 | $141.5 | $3.10 | 2,539,392.0 | -0.59% |
| 2026-06-02 | $143.3 | $140.3 | $3.01 | 1,887,493.0 | +2.02% |
| 2026-06-01 | $142.2 | $139.8 | $2.37 | 1,663,937.0 | -2.13% |
| 2026-05-29 | $143.8 | $142.3 | $1.47 | 1,307,409.0 | -0.36% |
| 2026-05-28 | $146.6 | $142.9 | $3.65 | 1,240,035.0 | -1.30% |
| 2026-05-27 | $145.5 | $143.6 | $1.88 | 1,086,518.0 | +0.45% |
| 2026-05-26 | $146.0 | $144.2 | $1.84 | 1,583,914.0 | -0.47% |
| 2026-05-22 | $145.5 | $143.6 | $1.92 | 1,050,546.0 | +1.08% |
| 2026-05-21 | $143.9 | $142.2 | $1.67 | 1,404,685.0 | +0.69% |
| 2026-05-20 | $144.2 | $142.5 | $1.69 | 1,354,453.0 | -0.27% |
| 2026-05-19 | $143.8 | $140.6 | $3.20 | 1,552,766.0 | +1.27% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $150.0 | $139.8 | $10.22 | 19,135,202.0 | +4.19% |
| 2026-05 | $153.7 | $139.8 | $13.97 | 33,935,663.0 | -5.81% |
| 2026-04 | $151.8 | $143.1 | $8.71 | 22,547,196.0 | +3.74% |
| 2026-03 | $150.7 | $141.4 | $9.32 | 28,218,191.0 | -1.36% |
| 2026-02 | $154.6 | $132.2 | $22.42 | 30,088,388.0 | +10.31% |
| 2026-01 | $138.5 | $126.6 | $11.85 | 32,921,275.0 | +4.19% |
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% |
0.91%
0.47%
자본화:
|
볼륨(24시간):