Italia markets open in 5 hours 8 minutes

DTE Energy Company JR SUB DB 2017 E (DTW)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,44-0,07 (-0,30%)
Alla chiusura: 03:58PM EDT
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 202423,4423,6223,4223,4423,4436.400
17 giu 202423,6423,6423,4223,5123,5116.500
14 giu 202423,7223,7423,5423,5523,5522.700
13 giu 202423,6823,7623,2023,7023,707.000
12 giu 202423,6023,8423,4923,7423,7415.700
11 giu 202423,4523,5823,3223,3523,3510.800
10 giu 202423,5923,6123,3823,4123,4111.700
07 giu 202423,5723,6123,4223,5023,5020.400
06 giu 202423,4523,6923,3823,6823,6825.500
05 giu 202423,5423,5423,1923,3523,356.000
04 giu 202423,4123,4923,3223,3723,378.500
03 giu 202423,2023,4023,1223,3523,3514.200
31 mag 202422,7723,3022,7423,3023,3070.600
30 mag 202422,4522,7322,4522,6422,645.500
29 mag 202422,6422,6522,4422,5322,5317.100
28 mag 202422,7522,8222,6322,6422,649.700
24 mag 202422,5122,7922,5122,7522,7517.500
23 mag 202422,9023,0522,4822,5722,5725.100
22 mag 202422,9823,0422,8322,8622,8619.800
21 mag 202423,0023,1122,9223,0223,0215.700
20 mag 202422,9123,0622,9123,0323,0320.500
17 mag 202422,9422,9922,8222,9122,9123.500
16 mag 202423,1023,1522,9323,0223,0221.700
16 mag 20240.328 Dividendo
15 mag 202423,3123,4123,2523,4123,0823.100
14 mag 202423,0823,2022,9923,1422,8240.800
13 mag 202423,2323,2322,9523,0822,7611.400
10 mag 202423,1523,1622,9523,0522,7311.600
09 mag 202423,0723,2122,9423,1122,7911.200
08 mag 202423,1723,3123,0023,0722,7522.500
07 mag 202423,3923,5223,2323,3022,9722.100
06 mag 202423,1823,3723,1523,3323,0025.900
03 mag 202423,1623,2223,0523,2222,8912.900
02 mag 202422,8023,0222,7722,9222,6029.600
01 mag 202422,6722,8322,6422,7822,4648.500
30 apr 202423,1323,1822,5622,5622,24110.300
29 apr 202423,1023,2323,0823,1722,8512.800
26 apr 202423,2023,4523,0723,0722,7529.700
25 apr 202423,2623,3523,0423,2522,9222.600
24 apr 202423,4423,5423,2623,5423,2116.000
23 apr 202423,1323,5623,1323,5623,2326.400
22 apr 202423,0423,1923,0123,0422,7217.200
19 apr 202422,9123,0922,9123,0422,72155.900
18 apr 202423,0523,1322,8422,9922,6739.300
17 apr 202423,1023,2523,0223,0922,7718.000
16 apr 202423,0023,2722,7723,0222,7093.000
15 apr 202423,7623,9223,0823,0822,7635.000
12 apr 202423,9024,0823,8423,8523,5216.300
11 apr 202424,3724,3723,9123,9723,6334.800
10 apr 202424,6124,6724,2524,3424,0067.000
09 apr 202424,7024,7924,6924,7624,4112.400
08 apr 202424,7624,7824,6724,6824,3313.000
05 apr 202424,7424,9024,7424,7824,4311.700
04 apr 202424,7024,7924,6824,7924,4416.600
03 apr 202424,4824,6724,4024,6324,2829.700
02 apr 202424,5024,7624,4124,5624,2217.700
01 apr 202424,7524,8324,4524,6824,3319.000
28 mar 202425,0225,0224,6824,7524,4079.800
27 mar 202424,9824,9824,8524,9324,5824.400
26 mar 202424,8524,9724,8124,9624,6126.700
25 mar 202424,9724,9724,8124,8624,5113.000
22 mar 202425,0925,0924,9524,9624,6123.800
21 mar 202425,0025,1724,9525,0524,7034.900
20 mar 202424,8424,9424,7924,9024,5545.500
19 mar 202424,5524,8424,5524,8024,4529.500
18 mar 202424,5624,6924,5424,6024,2618.400
15 mar 202424,6624,7324,5224,6224,2825.800
14 mar 202424,7224,7424,6224,6624,3134.100
13 mar 202424,7824,8824,7524,7824,439.800
12 mar 202424,7424,8324,7124,8024,4512.500
11 mar 202424,8524,8524,7824,8224,4711.300
08 mar 202424,8224,9124,7824,8024,4518.400
07 mar 202424,7624,9024,7624,8224,4723.100
06 mar 202424,6324,7724,6124,7324,3818.800
05 mar 202424,4924,5824,4924,5824,2412.700
04 mar 202424,5724,6524,4224,4224,0833.600
01 mar 202424,6524,7724,5924,6124,2716.300
29 feb 202424,5824,7924,5624,7024,35155.900
28 feb 202424,6124,6824,4724,6024,2624.900
27 feb 202424,6424,7224,4924,5424,2043.400
26 feb 202424,6424,6724,5324,6224,2838.400
23 feb 202424,3424,6124,2824,6124,2721.000
22 feb 202424,1524,3224,1324,2323,8916.900
21 feb 202424,1324,2324,0324,1423,8073.200
20 feb 202423,8324,1823,8324,1323,7925.900
16 feb 202423,8523,9623,8123,9023,5717.400
15 feb 202423,8523,9023,7623,9023,576.400
14 feb 202423,7623,7623,6423,7423,4110.900
14 feb 20240.328 Dividendo
13 feb 202424,1824,3123,9523,9923,3319.600
12 feb 202424,3324,4724,1624,3923,7218.700
09 feb 202424,0324,2524,0024,2223,5530.800
08 feb 202424,0424,1823,9224,1023,4422.900
07 feb 202423,9324,1123,8624,1123,4517.200
06 feb 202423,7223,9123,7223,9023,2412.600
05 feb 202423,8623,9523,6423,8323,1814.400
02 feb 202423,7923,9623,6123,9423,2866.900
01 feb 202423,7023,9923,6223,9423,2819.100
31 gen 202423,9724,0123,6623,6623,01127.200
30 gen 202423,9523,9723,8123,9323,2725.300
*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...