Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DTE.US
114.70+1.57(+1.39%)(czas lokalny: 16.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 113.58 | 114.86 | 113.14 | 114.70 | 1 115 800 | 0 |
15.07.2024 | 113.84 | 114.83 | 112.65 | 113.13 | 1 086 889 | 0 |
12.07.2024 | 113.62 | 115.25 | 113.25 | 114.48 | 1 020 350 | 0 |
11.07.2024 | 109.87 | 113.50 | 109.51 | 113.18 | 1 895 903 | 0 |
10.07.2024 | 109.21 | 109.45 | 108.40 | 109.08 | 1 021 112 | 0 |
09.07.2024 | 108.75 | 109.86 | 108.52 | 108.67 | 957 791 | 0 |
08.07.2024 | 109.75 | 110.00 | 108.71 | 109.01 | 972 112 | 0 |
05.07.2024 | 109.32 | 110.17 | 108.95 | 109.77 | 922 850 | 0 |
03.07.2024 | 109.39 | 110.70 | 109.16 | 109.24 | 350 282 | 0 |
02.07.2024 | 109.53 | 109.84 | 109.00 | 109.40 | 676 536 | 0 |
01.07.2024 | 111.44 | 111.76 | 108.80 | 109.12 | 856 293 | 0 |
28.06.2024 | 111.70 | 111.72 | 110.43 | 111.01 | 1 563 844 | 0 |
27.06.2024 | 110.55 | 111.42 | 110.14 | 111.25 | 669 353 | 0 |
26.06.2024 | 109.37 | 110.81 | 108.95 | 110.45 | 925 783 | 0 |
25.06.2024 | 112.14 | 112.57 | 109.95 | 110.02 | 1 207 959 | 0 |
24.06.2024 | 110.96 | 113.17 | 110.84 | 112.80 | 839 678 | 0 |
21.06.2024 | 111.31 | 112.45 | 110.76 | 110.91 | 1 811 208 | 0 |
20.06.2024 | 110.60 | 111.97 | 110.13 | 111.12 | 902 048 | 0 |
18.06.2024 | 110.40 | 110.57 | 110.57 | 110.57 | 946 019 | 0 |
17.06.2024 | 110.32 | 111.47 | 109.83 | 110.76 | 1 139 015 | 0 |
14.06.2024 | 112.04 | 112.95 | 111.68 | 112.14 | 734 990 | 0 |
13.06.2024 | 112.51 | 113.20 | 111.44 | 112.54 | 1 513 353 | 0 |
12.06.2024 | 115.20 | 115.30 | 112.32 | 112.63 | 987 582 | 0 |
11.06.2024 | 111.69 | 113.86 | 111.36 | 113.74 | 1 387 053 | 0 |
10.06.2024 | 112.20 | 113.40 | 111.84 | 112.64 | 1 080 802 | 0 |
07.06.2024 | 112.15 | 113.15 | 112.08 | 112.33 | 707 046 | 0 |
06.06.2024 | 114.06 | 114.89 | 113.43 | 113.54 | 746 041 | 0 |
05.06.2024 | 115.95 | 116.28 | 114.39 | 114.54 | 802 218 | 0 |
04.06.2024 | 115.92 | 116.86 | 115.14 | 116.53 | 751 410 | 0 |
03.06.2024 | 116.49 | 117.03 | 115.69 | 116.24 | 1 034 987 | 0 |
31.05.2024 | 113.17 | 116.61 | 112.63 | 116.53 | 1 507 636 | 0 |
30.05.2024 | 111.52 | 112.81 | 111.48 | 112.75 | 760 390 | 0 |
29.05.2024 | 112.29 | 112.36 | 110.92 | 110.97 | 788 788 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus