DTW - DTE Energy Company JR SUB DB 2017 E

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 202323,6923,9923,6023,7423,7463.600
01 giu 202323,5823,7823,4523,6923,6911.300
31 mag 202323,2123,6423,1723,5023,5086.800
30 mag 202323,3023,6023,2323,2623,2610.500
26 mag 202323,1923,4723,1623,3023,308.700
25 mag 202323,5023,5023,1623,2723,276.200
24 mag 202323,3423,5123,1723,4223,4210.100
23 mag 202323,4223,5723,3523,3523,3514.600
22 mag 202323,3623,6823,3523,5523,5511.500
19 mag 202323,6523,6523,3823,4823,4815.100
18 mag 202323,4423,7023,4223,6623,6612.700
17 mag 202323,1923,6023,1523,5023,5011.900
16 mag 202323,3923,4923,2623,3623,3611.600
15 mag 202323,9523,9823,6023,7523,7549.200
12 mag 202323,8023,9723,7223,8523,8510.400
11 mag 202323,7223,9623,6723,8223,8237.500
10 mag 202323,8523,9623,7523,9023,9013.600
09 mag 202323,6223,8223,6223,7423,7412.200
08 mag 202323,5523,8023,5223,7523,7511.200
05 mag 202323,4723,7423,2423,5423,5419.700
04 mag 202323,5223,5223,0123,1323,139.100
03 mag 202323,6123,7123,3623,5923,5952.000
02 mag 202323,6823,8223,4023,7123,7122.300
01 mag 202323,8323,9523,7023,8223,8217.600
28 apr 202323,7023,9223,6523,8723,8775.500
27 apr 202323,7523,8423,6123,6523,6523.600
26 apr 202323,8323,8323,5323,7523,7521.200
25 apr 202323,7323,8023,5523,6823,6813.400
24 apr 202323,7623,7923,6623,7323,7310.500
21 apr 202323,7823,8423,6723,7223,7225.700
20 apr 202323,7723,8023,6623,7323,7327.900
19 apr 202323,7023,7723,6123,7323,7321.600
18 apr 202323,7123,7523,6623,6923,6925.000
17 apr 202323,7323,8923,5623,6323,6332.400
14 apr 202323,6023,7023,5823,6723,6719.100
13 apr 202323,6323,7023,5523,6023,6020.300
12 apr 202323,7023,7023,5523,6023,6049.100
11 apr 202323,5723,7023,5723,6023,6011.600
10 apr 202323,4523,6923,4523,5523,558.600
06 apr 202323,4623,7323,4523,5523,5516.800
05 apr 202323,5523,6023,3023,4923,4911.100
04 apr 202323,2923,5923,1323,5523,5514.400
03 apr 202323,1923,4523,0523,3823,3824.100
31 mar 202323,5623,7523,0323,0323,03119.000
30 mar 202323,3923,6323,2323,4523,4558.400
29 mar 202323,4923,6023,2123,2223,2237.000
28 mar 202323,2623,4923,1123,4023,4011.500
27 mar 202323,2323,6323,0923,0923,0918.400
24 mar 202323,1323,2322,8423,0323,0318.600
23 mar 202323,1923,4323,0023,1023,1014.300
22 mar 202322,8723,4822,8023,1523,1511.000
21 mar 202322,7923,1022,6322,9322,9313.100
20 mar 202322,6623,1722,6022,6022,6025.100
17 mar 202323,1023,2522,6722,8222,8229.200
16 mar 202322,8623,4222,8623,2523,2583.100
15 mar 202322,6923,2122,6123,0023,0018.400
14 mar 202323,0523,5522,9023,1223,12148.500
13 mar 202322,8323,4822,5222,7922,7984.200
10 mar 202323,1523,4422,8223,0123,0119.500
09 mar 202323,6123,6923,1323,1423,1429.600
08 mar 202323,5623,7423,5223,5923,5911.700
07 mar 202323,7623,7823,5923,6123,6132.600
06 mar 202323,7723,8323,6923,7723,7712.100
03 mar 202323,7323,9223,4623,6823,6842.400
02 mar 202323,5723,6423,3623,4923,4927.300
01 mar 202323,8723,9423,6223,6623,6616.900
28 feb 202323,6923,9623,5323,9423,9446.800
27 feb 202323,6423,8723,5623,7623,7611.400
24 feb 202323,6023,6523,4723,5923,599.300
23 feb 202323,7523,8223,4723,7323,7320.500
22 feb 202323,2023,4923,2023,4323,4313.100
21 feb 202323,6623,6623,1723,2623,2639.600
17 feb 202323,8823,8823,6223,8423,8420.300
16 feb 202323,9424,0523,8623,8823,8816.800
15 feb 202324,1024,1724,0624,1324,1312.200
14 feb 202323,9724,3223,8724,1324,1333.300
13 feb 202323,8624,1223,8624,0324,0313.800
10 feb 202324,1524,2824,0624,1824,1840.800
09 feb 202324,4024,5024,2024,2124,2133.200
08 feb 202324,0824,3324,0824,2424,2411.000
07 feb 202324,2324,3124,0424,1924,1919.200
06 feb 202324,2824,3624,0824,2624,2619.200
03 feb 202324,6524,8024,3924,4424,4425.300
02 feb 202324,8524,9924,7824,8824,8838.200
01 feb 202324,7124,9224,6324,8324,8338.900
31 gen 202324,5224,9424,4624,8024,80118.600
30 gen 202324,3024,5724,2024,5624,5685.000
27 gen 202324,5024,5924,3524,3924,3917.300
26 gen 202324,4024,5224,2524,4124,4120.400
25 gen 202324,1924,4124,1924,3124,3116.800
24 gen 202324,2224,3924,1024,3024,3024.900
23 gen 202324,1224,3123,9624,3024,3044.500
20 gen 202323,7924,0323,7424,0324,0325.300
19 gen 202323,6624,0223,5223,8223,8230.000
18 gen 202323,6524,0323,6023,6623,6624.500
17 gen 202323,4023,6823,4023,5523,5518.300
13 gen 202323,3323,5023,1923,3723,3762.300
12 gen 202323,4723,6723,2423,3823,3836.100
11 gen 202323,3523,4623,2223,4423,4422.900
10 gen 202323,1723,3623,0523,2623,2622.800
*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...