Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DTE.US
112.14+0.84(+0.75%)(czas lokalny: 28.03.2024 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 |
---|---|---|---|---|---|---|
28.03.2024 | 111.32 | 112.31 | 110.91 | 112.14 | 981 358 | 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 |
15.03.2024 | 108.05 | 110.03 | 108.01 | 108.48 | 2 305 225 | 0 |
14.03.2024 | 110.67 | 110.89 | 108.22 | 109.39 | 1 526 271 | 0 |
13.03.2024 | 111.45 | 112.19 | 110.81 | 111.06 | 1 112 910 | 0 |
12.03.2024 | 112.44 | 112.81 | 110.70 | 110.88 | 824 497 | 0 |
11.03.2024 | 113.01 | 114.05 | 112.28 | 112.95 | 1 153 454 | 0 |
08.03.2024 | 113.02 | 113.10 | 111.74 | 112.82 | 1 127 995 | 0 |
07.03.2024 | 112.71 | 112.87 | 111.96 | 112.66 | 915 752 | 0 |
27.02.2024 | 106.88 | 107.47 | 106.25 | 107.33 | 774 737 | 0 |
26.02.2024 | 107.82 | 107.82 | 105.96 | 106.19 | 877 491 | 0 |
23.02.2024 | 107.30 | 108.84 | 107.21 | 108.45 | 1 126 983 | 0 |
22.02.2024 | 108.22 | 108.22 | 106.79 | 107.02 | 1 432 668 | 0 |
21.02.2024 | 108.33 | 109.90 | 107.74 | 109.16 | 1 133 296 | 0 |
20.02.2024 | 107.79 | 109.40 | 107.34 | 107.64 | 1 023 131 | 0 |
16.02.2024 | 107.18 | 107.80 | 107.80 | 107.80 | 1 273 308 | 0 |
15.02.2024 | 105.89 | 107.81 | 105.75 | 107.77 | 1 231 508 | 0 |
14.02.2024 | 104.45 | 105.95 | 104.23 | 105.33 | 1 270 279 | 0 |
13.02.2024 | 105.67 | 106.07 | 103.12 | 104.38 | 1 695 938 | 0 |
12.02.2024 | 104.51 | 106.72 | 104.11 | 106.38 | 1 459 768 | 0 |
09.02.2024 | 104.20 | 104.67 | 103.14 | 104.41 | 1 116 265 | 0 |
08.02.2024 | 104.92 | 106.48 | 102.78 | 104.23 | 1 828 521 | 0 |
07.02.2024 | 104.50 | 105.81 | 103.98 | 105.22 | 1 681 587 | 0 |
06.02.2024 | 103.63 | 104.42 | 103.12 | 104.21 | 1 018 396 | 0 |
05.02.2024 | 104.06 | 105.14 | 103.11 | 103.92 | 1 333 298 | 0 |
02.02.2024 | 106.44 | 106.53 | 104.27 | 105.08 | 1 344 603 | 0 |
01.02.2024 | 104.82 | 107.50 | 104.23 | 107.47 | 1 231 079 | 0 |
31.01.2024 | 105.79 | 106.47 | 104.55 | 105.42 | 1 519 309 | 0 |
30.01.2024 | 103.48 | 105.70 | 103.07 | 104.56 | 1 605 840 | 0 |
29.01.2024 | 103.58 | 104.23 | 102.92 | 103.84 | 1 565 154 | 0 |
26.01.2024 | 104.30 | 104.34 | 103.23 | 103.59 | 1 165 306 | 0 |
25.01.2024 | 103.58 | 104.06 | 102.50 | 103.80 | 1 438 557 | 0 |
24.01.2024 | 105.31 | 105.31 | 102.17 | 102.36 | 1 464 166 | 0 |
23.01.2024 | 103.89 | 104.49 | 103.23 | 104.47 | 765 604 | 0 |
22.01.2024 | 104.47 | 105.42 | 103.27 | 103.90 | 821 112 | 0 |
19.01.2024 | 105.28 | 105.61 | 103.96 | 104.52 | 1 003 171 | 0 |
18.01.2024 | 105.02 | 105.32 | 104.00 | 104.85 | 772 222 | 0 |
17.01.2024 | 106.94 | 108.29 | 105.37 | 105.71 | 733 652 | 0 |
16.01.2024 | 107.55 | 108.08 | 106.83 | 107.60 | 1 317 381 | 0 |
12.01.2024 | 108.82 | 108.85 | 108.85 | 108.85 | 827 307 | 0 |
11.01.2024 | 110.46 | 110.46 | 107.61 | 108.02 | 519 566 | 0 |
10.01.2024 | 110.76 | 111.33 | 110.45 | 110.83 | 668 138 | 0 |
09.01.2024 | 111.11 | 111.56 | 110.60 | 110.95 | 646 385 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus