Stockscreener 앱 받기
134.82
0.97%
-1.32
시간 외 거래:
134.83
0.01
+0.01%
Dte Energy Co 주식 (DTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $137.7 | $134.1 | $3.63 | 1,603,552.0 | -0.97% |
| 2026-02-05 | $137.8 | $135.2 | $2.58 | 2,521,645.0 | +0.32% |
| 2026-02-04 | $137.5 | $135.4 | $2.10 | 1,459,090.0 | +0.02% |
| 2026-02-03 | $136.7 | $133.2 | $3.53 | 1,598,235.0 | +2.06% |
| 2026-02-02 | $134.3 | $132.2 | $2.07 | 1,629,745.0 | -1.08% |
| 2026-01-30 | $134.4 | $132.5 | $1.93 | 3,240,655.0 | -0.04% |
| 2026-01-29 | $138.5 | $134.0 | $4.45 | 2,344,166.0 | -1.55% |
| 2026-01-28 | $138.0 | $135.9 | $2.08 | 991,136.0 | -0.09% |
| 2026-01-27 | $137.2 | $135.0 | $2.21 | 1,018,622.0 | +0.85% |
| 2026-01-26 | $136.9 | $135.0 | $1.95 | 1,329,226.0 | +0.89% |
| 2026-01-23 | $135.0 | $133.1 | $1.92 | 1,709,208.0 | -0.64% |
| 2026-01-22 | $137.6 | $135.1 | $2.55 | 1,792,502.0 | -1.37% |
| 2026-01-21 | $137.5 | $136.3 | $1.24 | 2,782,320.0 | +1.08% |
| 2026-01-20 | $135.8 | $133.8 | $2.00 | 2,198,910.0 | +0.07% |
| 2026-01-16 | $136.0 | $133.3 | $2.70 | 2,210,739.0 | +0.67% |
| 2026-01-15 | $135.2 | $133.6 | $1.61 | 1,255,322.0 | +0.49% |
| 2026-01-14 | $134.3 | $132.4 | $1.83 | 2,428,906.0 | +1.32% |
| 2026-01-13 | $132.3 | $129.8 | $2.56 | 1,380,926.0 | +1.45% |
| 2026-01-12 | $130.7 | $129.4 | $1.34 | 1,047,953.0 | +0.32% |
| 2026-01-09 | $131.6 | $129.6 | $1.96 | 1,104,239.0 | +0.20% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $137.8 | $132.2 | $5.62 | 10,415,819.0 | +0.33% |
| 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% |
1.08%
0.29%
자본화:
|
볼륨(24시간):