Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DTE.US
110.97-2.03(-1.80%)(czas lokalny: 29.05.2024 16:00)DTE Energy Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.05.2024 | 112.85 | 114.05 | 112.84 | 113.00 | 879 108 | 0 |
24.05.2024 | 112.40 | 112.96 | 112.96 | 112.96 | 661 319 | 0 |
23.05.2024 | 114.21 | 114.48 | 112.02 | 112.06 | 733 715 | 0 |
22.05.2024 | 116.41 | 117.00 | 114.81 | 115.06 | 841 127 | 0 |
21.05.2024 | 116.67 | 117.44 | 116.21 | 117.18 | 576 465 | 0 |
20.05.2024 | 117.00 | 117.30 | 115.88 | 116.35 | 730 427 | 0 |
17.05.2024 | 116.94 | 116.94 | 116.16 | 116.60 | 770 876 | 0 |
16.05.2024 | 116.01 | 117.17 | 115.86 | 116.78 | 742 785 | 0 |
15.05.2024 | 116.00 | 116.63 | 115.69 | 116.09 | 599 125 | 0 |
14.05.2024 | 115.89 | 115.93 | 114.17 | 114.78 | 723 586 | 0 |
13.05.2024 | 115.57 | 116.41 | 115.09 | 115.31 | 794 872 | 0 |
10.05.2024 | 116.86 | 116.88 | 115.45 | 115.49 | 1 023 139 | 0 |
09.05.2024 | 114.61 | 116.50 | 114.15 | 116.33 | 1 441 610 | 0 |
08.05.2024 | 113.18 | 114.76 | 112.35 | 114.73 | 907 941 | 0 |
07.05.2024 | 113.30 | 113.85 | 112.47 | 113.34 | 826 008 | 0 |
06.05.2024 | 112.95 | 112.89 | 111.67 | 112.49 | 967 315 | 0 |
03.05.2024 | 112.55 | 112.85 | 111.44 | 112.75 | 997 080 | 0 |
02.05.2024 | 111.96 | 111.99 | 110.84 | 111.91 | 737 244 | 0 |
01.05.2024 | 110.31 | 112.00 | 109.83 | 111.33 | 1 103 834 | 0 |
30.04.2024 | 110.22 | 110.94 | 109.47 | 110.32 | 1 338 136 | 0 |
29.04.2024 | 109.88 | 110.91 | 109.90 | 110.83 | 797 904 | 0 |
26.04.2024 | 111.34 | 111.70 | 109.43 | 109.52 | 1 237 208 | 0 |
25.04.2024 | 110.80 | 111.87 | 109.89 | 111.14 | 1 395 473 | 0 |
24.04.2024 | 109.09 | 111.80 | 108.62 | 111.55 | 1 445 847 | 0 |
23.04.2024 | 109.74 | 111.15 | 109.53 | 110.12 | 949 540 | 0 |
22.04.2024 | 108.29 | 110.59 | 107.88 | 110.12 | 1 123 615 | 0 |
19.04.2024 | 107.09 | 108.75 | 106.80 | 108.57 | 978 019 | 0 |
18.04.2024 | 105.67 | 107.01 | 105.04 | 106.48 | 1 143 828 | 0 |
17.04.2024 | 104.04 | 105.66 | 103.33 | 105.27 | 1 518 714 | 0 |
16.04.2024 | 105.27 | 105.36 | 103.06 | 103.20 | 1 297 998 | 0 |
15.04.2024 | 106.61 | 107.06 | 104.70 | 105.52 | 1 314 550 | 0 |
12.04.2024 | 106.63 | 107.16 | 105.37 | 106.25 | 1 491 218 | 0 |
11.04.2024 | 107.28 | 107.33 | 105.42 | 106.13 | 1 012 964 | 0 |
10.04.2024 | 107.97 | 108.25 | 105.79 | 106.64 | 1 426 316 | 0 |
09.04.2024 | 110.50 | 110.62 | 109.26 | 109.87 | 1 034 207 | 0 |
08.04.2024 | 109.38 | 110.26 | 108.85 | 109.50 | 1 132 018 | 0 |
05.04.2024 | 108.77 | 109.76 | 108.35 | 109.10 | 1 103 143 | 0 |
04.04.2024 | 111.00 | 111.22 | 108.82 | 109.56 | 1 183 276 | 0 |
03.04.2024 | 111.30 | 111.41 | 110.03 | 110.26 | 1 256 943 | 0 |
02.04.2024 | 110.95 | 112.50 | 110.53 | 111.09 | 1 268 945 | 0 |
01.04.2024 | 112.14 | 112.14 | 110.28 | 110.73 | 829 091 | 0 |
28.03.2024 | 111.32 | 112.14 | 112.14 | 112.14 | 990 495 | 0 |
27.03.2024 | 107.95 | 111.41 | 107.23 | 111.30 | 1 668 663 | 0 |
26.03.2024 | 108.47 | 108.98 | 107.07 | 107.13 | 1 110 800 | 0 |
25.03.2024 | 109.30 | 109.34 | 107.89 | 108.42 | 1 045 068 | 0 |
22.03.2024 | 109.99 | 109.92 | 108.78 | 108.88 | 1 067 188 | 0 |
21.03.2024 | 110.08 | 110.72 | 109.09 | 109.15 | 1 187 637 | 0 |
20.03.2024 | 110.16 | 111.21 | 109.61 | 110.04 | 1 745 254 | 0 |
19.03.2024 | 109.86 | 111.11 | 109.52 | 110.45 | 1 377 983 | 0 |
18.03.2024 | 108.49 | 109.80 | 108.19 | 109.48 | 1 113 683 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus