Italia markets closed

DTE Energy Company 2020 Series (DTB)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19,52+0,21 (+1,09%)
In data: 03:50PM EDT. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 202419,5319,6019,3519,5219,5223.293
14 mag 202419,4519,4519,3119,3119,3114.600
13 mag 202419,4019,5019,3019,3119,317.900
10 mag 202419,4619,6419,2419,2419,246.800
09 mag 202419,3519,6319,3519,3819,388.500
08 mag 202419,6019,6719,3919,4019,409.000
07 mag 202419,8519,9519,6119,7619,7613.200
06 mag 202419,7619,8119,7519,7519,752.800
03 mag 202419,7519,9219,6619,6919,695.700
02 mag 202419,5719,7519,5019,6519,6513.300
01 mag 202419,7219,7219,3619,6619,667.100
30 apr 202419,9519,9519,5119,5119,517.600
29 apr 202420,2020,2719,8519,9019,9013.000
26 apr 202420,2720,6820,0120,2520,258.900
25 apr 202420,0620,1819,7120,1020,109.600
24 apr 202420,2920,3520,0520,3320,3314.200
23 apr 202419,2820,4619,1720,4320,43118.800
22 apr 202419,0019,2519,0019,2419,2410.100
19 apr 202418,9419,0818,9018,9418,9412.200
18 apr 202419,0119,0418,8218,9218,9212.200
17 apr 202418,9619,1318,8519,0419,0411.200
16 apr 202418,8118,9518,8118,8318,836.600
15 apr 202419,5919,6418,7218,8218,8224.800
12 apr 202419,4319,6619,4219,4619,4610.100
11 apr 202419,9219,9219,4519,5019,508.000
10 apr 202420,2920,2919,8019,8119,8110.400
09 apr 202420,4020,4920,3120,3520,352.700
08 apr 202420,4620,5920,2520,3420,3420.400
05 apr 202420,3020,6020,2820,4620,4618.400
04 apr 202420,2720,5620,2120,4620,4610.100
03 apr 202420,1820,4420,1820,2020,204.600
02 apr 202420,5120,5120,1820,3320,337.200
01 apr 202420,4720,7920,0820,5620,566.500
28 mar 202420,7320,7320,4220,6020,6017.900
27 mar 202420,7420,7420,3120,5920,5924.500
27 mar 20240.273 Dividendo
26 mar 202421,0921,0920,8120,8920,6224.900
25 mar 202421,0121,0720,9521,0120,746.100
22 mar 202421,1821,2020,9521,0720,795.400
21 mar 202421,0821,2420,9821,0620,7817.800
20 mar 202420,8621,0220,7521,0220,7513.300
19 mar 202420,9220,9320,7020,9020,6311.900
18 mar 202421,0021,0020,7020,8420,577.600
15 mar 202420,9520,9520,8320,9020,6312.600
14 mar 202421,1021,1720,9021,0520,779.500
13 mar 202421,2321,2321,0521,1220,847.100
12 mar 202421,2321,2321,0221,1820,905.500
11 mar 202421,0521,2721,0521,1720,8911.200
08 mar 202421,2321,2321,1521,2120,935.700
07 mar 202421,1421,1921,0421,1720,8917.300
06 mar 202421,0921,1121,0021,1120,8314.800
05 mar 202421,0021,0520,7021,0320,766.600
04 mar 202421,0221,0720,8920,8920,627.000
01 mar 202421,1421,1420,8521,1020,829.500
29 feb 202420,9121,1420,7021,1420,8626.000
28 feb 202420,9420,9420,8020,9220,643.600
27 feb 202420,9620,9620,6520,9420,679.300
26 feb 202420,9220,9720,8420,9620,696.000
23 feb 202420,9921,1020,9720,9820,7113.800
22 feb 202421,0021,0020,7120,8320,566.700
21 feb 202420,8420,9720,7020,8620,594.400
20 feb 202420,7920,9220,6520,7820,517.300
16 feb 202420,7121,0420,6220,7120,4410.500
15 feb 202420,7920,9920,6420,8820,617.700
14 feb 202420,8621,2520,6320,7920,528.600
13 feb 202421,2021,2020,7520,8720,6012.500
12 feb 202421,3021,4421,2621,4121,1310.100
09 feb 202420,8321,3120,8321,2921,0113.000
08 feb 202420,8020,9320,7320,9320,665.800
07 feb 202420,8020,9520,6020,9120,6416.400
06 feb 202420,8620,9020,6120,7520,4816.200
05 feb 202420,9120,9420,6620,7920,527.900
02 feb 202421,0621,1520,9021,0120,7413.300
01 feb 202420,8421,3420,5821,3421,0643.800
31 gen 202420,8020,9520,7120,7220,4510.300
30 gen 202420,9420,9820,7420,9720,7013.000
29 gen 202420,6320,8720,6320,8620,5924.200
26 gen 202420,5220,7220,3620,7220,4521.500
25 gen 202420,3820,6420,3220,5920,3227.000
24 gen 202420,4520,5020,2820,3820,1111.500
23 gen 202420,5020,5020,2820,3420,079.800
22 gen 202420,3620,4720,2920,4720,2017.000
19 gen 202420,0220,2519,9220,2519,9849.000
18 gen 202420,0920,1019,9119,9819,728.300
17 gen 202420,1220,1220,0320,0919,837.400
16 gen 202420,2320,2720,0020,1919,9324.800
12 gen 202420,2020,2720,0920,2419,9810.500
11 gen 202420,0520,2020,0120,1719,918.000
10 gen 202420,0620,2020,0620,0919,836.300
09 gen 202419,9320,1919,9320,0619,8011.300
08 gen 202419,8020,1019,8020,0619,808.100
05 gen 202419,8920,0419,8419,9919,7350.700
04 gen 202419,7819,9419,5419,8919,6311.600
03 gen 202419,7919,8619,6119,7819,5226.300
02 gen 202419,6919,9419,6919,8719,6116.000
29 dic 202320,0320,2219,6419,7019,44241.300
28 dic 202320,0320,2419,8520,0819,8259.900
28 dic 20230.273 Dividendo
27 dic 202320,1820,3620,1420,3019,7729.300
26 dic 202320,3020,5220,1420,2019,6719.800
*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...