Italia markets closed

DTE Energy Company JR SUB DB 2017 E (DTW)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
23,15+0,39 (+1,71%)
Alla chiusura: 03:58PM EST
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 202223,0723,2022,5923,1523,1529.678
30 nov 202222,3022,7622,2022,7622,7650.600
29 nov 202222,6722,6722,2322,3522,3517.600
28 nov 202222,8122,8122,5622,6322,6314.500
25 nov 202222,6222,8622,6222,7022,709.500
23 nov 202222,6022,8222,6022,6622,6615.200
22 nov 202222,7422,7422,4522,5722,5720.500
21 nov 202222,6322,6922,5422,6122,6115.800
18 nov 202222,5722,6422,5022,6222,6216.900
17 nov 202222,5322,6022,3322,4622,4618.800
16 nov 202222,5422,7722,4322,5522,5521.400
15 nov 202222,2722,6922,2722,4722,4712.500
15 nov 20220.328 Dividendo
14 nov 202222,8522,8922,3822,4522,1236.100
11 nov 202222,5022,9922,5022,7022,3741.100
10 nov 202221,7922,6421,6622,6422,3121.500
09 nov 202221,4921,6421,1521,3921,0828.000
08 nov 202221,2021,5421,0621,5421,2321.200
07 nov 202221,1221,3720,9521,0220,7123.000
04 nov 202221,4621,4620,9821,0820,7720.800
03 nov 202221,4121,4721,0821,2920,9818.900
02 nov 202221,2821,6621,2521,5021,1919.500
01 nov 202221,5521,6521,3521,4921,1840.800
31 ott 202221,3021,4821,2021,4821,1749.300
28 ott 202221,0921,3321,0321,3321,0227.500
27 ott 202221,2321,2921,0721,1520,8412.400
26 ott 202220,9021,2820,8821,1320,8222.800
25 ott 202220,7420,9820,6820,8120,519.700
24 ott 202220,6920,7720,5820,6820,3815.900
21 ott 202220,7020,7520,3220,5820,2820.700
20 ott 202221,2821,2820,6820,7020,4025.300
19 ott 202221,2721,3221,0221,1520,8415.100
18 ott 202221,3621,4221,1821,2720,9622.600
17 ott 202221,3821,8321,2121,2120,9022.800
14 ott 202221,4521,5321,2621,2620,9510.700
13 ott 202221,5221,6221,3321,3721,0618.900
12 ott 202221,9021,9021,6321,6521,3322.100
11 ott 202222,1722,2421,8121,9021,5832.500
10 ott 202222,4422,4422,1122,1221,8010.800
07 ott 202222,7122,7722,3322,3322,0011.700
06 ott 202222,9122,9122,6822,7222,3919.900
05 ott 202222,9522,9822,6522,9222,5921.100
04 ott 202222,9023,1722,9023,0122,6715.200
03 ott 202222,7623,1022,7622,8322,5014.900
30 set 202222,4522,8022,4522,8022,4795.100
29 set 202222,5022,6022,2522,6022,2718.500
28 set 202222,4422,8522,3522,6322,3029.600
27 set 202222,2722,4522,1322,4422,1124.700
26 set 202222,3522,5022,1022,1721,8415.000
23 set 202222,5822,7022,4522,4722,1419.400
22 set 202222,9122,9222,6622,7522,4228.900
21 set 202222,8923,1822,8922,9522,6213.200
20 set 202223,0223,0222,6722,8622,5315.600
19 set 202222,9623,1322,9023,0422,709.900
16 set 202223,0723,1622,8423,0822,7515.000
15 set 202223,3723,3723,0823,2022,8610.400
14 set 202223,3523,3723,1023,3723,0311.500
13 set 202223,2923,3323,1023,3322,9915.300
12 set 202223,2123,5323,2023,5023,1613.700
09 set 202222,9723,2922,9123,2922,9524.400
08 set 202222,9923,2522,9222,9622,6218.900
07 set 202223,0723,2322,8823,0922,7517.900
06 set 202223,1523,2722,8723,0622,7249.300
02 set 202223,2023,3423,0123,1822,8416.900
01 set 202223,2523,2522,8823,0022,6644.300
31 ago 202223,3623,6123,1523,2922,9531.400
30 ago 202223,7123,7123,3323,4223,0815.600
29 ago 202223,6523,8023,5223,5923,2515.000
26 ago 202223,9823,9823,6123,7523,4012.100
25 ago 202223,4323,8823,4323,8823,5314.800
24 ago 202223,1823,4823,1823,3022,9625.200
23 ago 202223,9724,0623,0023,1122,7744.200
22 ago 202224,0924,0923,8523,8523,508.000
19 ago 202224,3024,3424,0524,2023,8515.000
18 ago 202224,5124,5124,2824,3824,0212.500
17 ago 202224,6924,7024,4724,5224,1623.000
16 ago 202224,8724,8724,7024,7024,348.700
16 ago 20220.328 Dividendo
15 ago 202225,0825,2025,0625,1724,4810.600
12 ago 202225,0125,0825,0025,0824,3910.600
11 ago 202225,0825,0824,9525,0024,316.800
10 ago 202224,8925,0824,8925,0524,3610.800
09 ago 202225,0025,0424,8024,9024,2215.200
08 ago 202225,0925,3025,0125,1224,437.500
05 ago 202225,1325,3724,9725,0324,3415.200
04 ago 202225,1925,4325,0625,4224,7227.100
03 ago 202225,0325,3025,0125,3024,6121.600
02 ago 202224,8625,2424,7925,0324,34102.700
01 ago 202224,9325,0224,7224,8024,1241.300
29 lug 202224,4725,0424,4725,0424,3542.400
28 lug 202224,3324,6024,2324,5923,9117.300
27 lug 202224,2024,3024,0224,1623,5043.400
26 lug 202224,2724,5824,2724,3023,6311.800
25 lug 202224,4624,6224,3224,3623,6915.700
22 lug 202224,4724,6124,4124,4223,7513.500
21 lug 202224,4024,4924,3624,4923,8210.800
20 lug 202224,2024,4024,1524,3723,7017.000
19 lug 202224,1324,3324,0024,3223,6513.300
18 lug 202224,0724,1923,8724,1223,467.600
15 lug 202223,8624,1023,7723,9823,3211.400
*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...