Italia markets open in 7 hours 24 minutes

DTE Energy Company (0I6Q.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
110,00-0,13 (-0,12%)
Alla chiusura: 03:15PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024111,04111,04110,00110,00110,001
30 apr 2024109,96110,20109,96110,13110,132
29 apr 2024110,03110,88110,03110,88110,88162
26 apr 2024111,78111,78111,78111,78111,784
25 apr 2024109,84111,77109,84111,09111,09236
24 apr 2024108,91110,51108,39110,51110,5153
23 apr 2024110,18110,65109,64110,39110,39190
22 apr 2024108,57110,49108,02110,49110,4921.191
19 apr 2024107,38108,37106,23108,37108,37229
18 apr 2024105,75105,75105,28105,31105,31106
17 apr 2024104,33104,33103,76103,94103,94208
16 apr 2024105,34105,34103,46104,00104,0063
15 apr 2024106,51106,89105,01105,67105,67782
12 apr 2024106,63106,95105,47105,47105,47100
11 apr 2024106,49106,84105,92106,13106,13166
10 apr 2024106,69107,38105,82105,82105,8261
09 apr 2024109,00109,71109,00109,66109,6621.318
08 apr 2024109,76109,81108,70109,76109,7620
05 apr 2024109,29109,53108,70108,88108,88239
04 apr 2024------
03 apr 2024------
02 apr 2024111,92111,92111,92111,92111,922
28 mar 2024111,54112,04110,71112,04112,04412
27 mar 2024107,56110,25107,51110,24110,2456
26 mar 2024109,11109,11107,21107,21107,21466
25 mar 2024108,95109,40108,19108,20108,2086
22 mar 2024109,46110,04109,04109,04109,04454
21 mar 2024110,26110,44109,37109,37109,37801
20 mar 2024110,72111,04109,63109,63109,6384
19 mar 2024109,52110,65109,52110,15110,15127
18 mar 2024108,44109,70108,39109,60109,60373
15 mar 2024107,35109,83107,35109,50109,5013
15 mar 20241.02 Dividendo
14 mar 2024109,89110,50109,05109,05108,03440
13 mar 2024111,45111,87111,25111,77110,7299
12 mar 2024112,24112,85110,76110,76109,7242
11 mar 2024113,57113,84112,35112,61111,5629
08 mar 2024112,70113,14112,17112,24111,19164
07 mar 2024112,21112,79111,96112,29111,24298
06 mar 2024109,99112,05109,99111,83110,7824.949
05 mar 2024110,42111,81109,83110,21109,18181
04 mar 2024107,54108,31107,48108,31107,309
01 mar 2024107,19107,59106,14107,37106,373
29 feb 2024108,81108,81108,26108,26107,254
28 feb 2024107,60108,06107,05108,06107,05106
27 feb 2024106,40107,01106,40107,00106,005
26 feb 2024107,99107,99106,23106,23105,248
23 feb 2024107,49108,47107,49108,47107,4655
22 feb 2024107,90108,00107,42107,54106,5458
21 feb 2024108,12109,32108,12109,32108,30106
20 feb 2024107,92108,95107,30108,40107,398
19 feb 2024------
16 feb 2024107,77108,43106,75108,43107,42169
15 feb 2024106,52107,58106,52106,94105,94154
14 feb 2024104,33105,89104,33105,29104,3181
13 feb 2024106,33106,33103,41104,28103,3052
12 feb 2024104,34106,54104,13106,36105,372.014
09 feb 2024104,46104,59103,39103,81102,84748
08 feb 2024104,07105,86102,97102,97102,0112
07 feb 2024104,61105,19104,61105,19104,2152
06 feb 2024103,29104,00103,06104,00103,031
05 feb 2024103,83104,81103,67104,23103,2682
02 feb 2024105,68106,12104,81104,93103,94443
01 feb 2024104,22106,06104,22106,06105,0711
31 gen 2024106,04106,16105,77106,16105,171
30 gen 2024103,89105,45102,54105,45104,468
29 gen 2024103,08103,83103,08103,83102,861
26 gen 2024104,68104,68103,97103,97103,004
25 gen 2024103,58103,58103,06103,41102,4421
24 gen 2024------
23 gen 2024------
22 gen 2024104,77104,77103,42103,42102,454
19 gen 2024105,68105,68103,89104,38103,406
18 gen 2024105,02105,02104,23104,54103,5613
17 gen 2024106,94107,48106,43106,43105,431
16 gen 2024108,85108,85106,87107,78106,7744.852
15 gen 2024------
12 gen 2024108,08109,04108,08108,72107,7010
11 gen 2024110,07111,04107,96107,99106,982
10 gen 2024110,95111,07110,67110,78109,747.168
09 gen 2024111,40111,40110,44111,16110,1263
08 gen 2024110,18110,92110,18110,62109,58846
05 gen 2024110,29110,29110,29110,29109,2525
04 gen 2024110,98111,14110,98111,14110,1010.933
03 gen 2024111,28111,49110,94110,94109,90214
02 gen 2024109,76111,59109,76111,59110,554
29 dic 2023109,68110,45109,68109,94108,914
28 dic 2023109,16110,24109,16110,17109,146
27 dic 2023------
22 dic 2023109,93111,17109,93110,83109,791
21 dic 2023109,29110,32109,29110,32109,2910
20 dic 2023110,28111,10110,15110,80109,76108
19 dic 2023109,91110,59109,77110,59109,5619
18 dic 2023110,33110,33109,84109,86108,83138
15 dic 2023110,06111,39109,83109,83108,8018
15 dic 20231.02 Dividendo
14 dic 2023114,15114,54112,56112,56110,501.329
13 dic 2023110,00111,23109,71110,82108,7849
12 dic 2023110,26110,26109,01109,72107,714
11 dic 2023108,78109,41107,87109,41107,401.713
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...