Italia markets closed

DTE Energy Company JR SUB DB 2017 E (DTW)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
22,84-0,17 (-0,73%)
Al 02:28PM EDT. Mercato aperto.
Periodo di tempo:
05 ott 2021 - 05 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 ott 202222,9522,9522,6522,8422,8416.640
04 ott 202222,9023,1722,9023,0123,0115.200
03 ott 202222,7623,1022,7622,8322,8314.900
30 set 202222,4522,8022,4522,8022,8095.100
29 set 202222,5022,6022,2522,6022,6018.500
28 set 202222,4422,8522,3522,6322,6329.600
27 set 202222,2722,4522,1322,4422,4424.700
26 set 202222,3522,5022,1022,1722,1715.000
23 set 202222,5822,7022,4522,4722,4719.400
22 set 202222,9122,9222,6622,7522,7528.900
21 set 202222,8923,1822,8922,9522,9513.200
20 set 202223,0223,0222,6722,8622,8615.600
19 set 202222,9623,1322,9023,0423,049.900
16 set 202223,0723,1622,8423,0823,0815.000
15 set 202223,3723,3723,0823,2023,2010.400
14 set 202223,3523,3723,1023,3723,3711.500
13 set 202223,2923,3323,1023,3323,3315.300
12 set 202223,2123,5323,2023,5023,5013.700
09 set 202222,9723,2922,9123,2923,2924.400
08 set 202222,9923,2522,9222,9622,9618.900
07 set 202223,0723,2322,8823,0923,0917.900
06 set 202223,1523,2722,8723,0623,0649.300
02 set 202223,2023,3423,0123,1823,1816.900
01 set 202223,2523,2522,8823,0023,0044.300
31 ago 202223,3623,6123,1523,2923,2931.400
30 ago 202223,7123,7123,3323,4223,4215.600
29 ago 202223,6523,8023,5223,5923,5915.000
26 ago 202223,9823,9823,6123,7523,7512.100
25 ago 202223,4323,8823,4323,8823,8814.800
24 ago 202223,1823,4823,1823,3023,3025.200
23 ago 202223,9724,0623,0023,1123,1144.200
22 ago 202224,0924,0923,8523,8523,858.000
19 ago 202224,3024,3424,0524,2024,2015.000
18 ago 202224,5124,5124,2824,3824,3812.500
17 ago 202224,6924,7024,4724,5224,5223.000
16 ago 202224,8724,8724,7024,7024,708.700
16 ago 20220.328 Dividendo
15 ago 202225,0825,2025,0625,1724,8410.600
12 ago 202225,0125,0825,0025,0824,7510.600
11 ago 202225,0825,0824,9525,0024,676.800
10 ago 202224,8925,0824,8925,0524,7210.800
09 ago 202225,0025,0424,8024,9024,5815.200
08 ago 202225,0925,3025,0125,1224,797.500
05 ago 202225,1325,3724,9725,0324,7015.200
04 ago 202225,1925,4325,0625,4225,0927.100
03 ago 202225,0325,3025,0125,3024,9721.600
02 ago 202224,8625,2424,7925,0324,70102.700
01 ago 202224,9325,0224,7224,8024,4841.300
29 lug 202224,4725,0424,4725,0424,7142.400
28 lug 202224,3324,6024,2324,5924,2717.300
27 lug 202224,2024,3024,0224,1623,8543.400
26 lug 202224,2724,5824,2724,3023,9811.800
25 lug 202224,4624,6224,3224,3624,0415.700
22 lug 202224,4724,6124,4124,4224,1013.500
21 lug 202224,4024,4924,3624,4924,1710.800
20 lug 202224,2024,4024,1524,3724,0517.000
19 lug 202224,1324,3324,0024,3224,0013.300
18 lug 202224,0724,1923,8724,1223,817.600
15 lug 202223,8624,1023,7723,9823,6711.400
14 lug 202223,7223,9323,6723,9323,629.200
13 lug 202223,7423,9323,7123,8923,5712.400
12 lug 202223,8224,0023,8223,8923,5817.100
11 lug 202223,9223,9923,8123,8723,569.300
08 lug 202223,8023,9523,7423,9123,607.000
07 lug 202223,6623,9523,6123,6523,3417.000
06 lug 202223,7923,9723,5923,8123,5015.200
05 lug 202223,9323,9523,5223,7023,3916.800
01 lug 202223,6524,0523,6523,9823,6717.300
30 giu 202223,8423,8723,7523,8023,497.400
29 giu 202223,7423,8023,4723,7823,4717.100
28 giu 202223,8023,8623,4923,7523,4414.500
27 giu 202223,5023,8023,4023,7423,4341.000
24 giu 202223,4423,6723,2723,6723,3624.600
23 giu 202223,1523,4823,1523,3523,0413.000
22 giu 202222,9923,3322,9923,1722,8711.400
21 giu 202223,1223,1822,6523,0922,7917.000
17 giu 202222,8323,1022,5022,9922,6931.500
16 giu 202222,7622,9622,6122,7222,4232.900
15 giu 202222,5023,0522,5023,0322,7317.200
14 giu 202222,6022,8922,3222,4522,1631.200
13 giu 202222,9222,9222,2722,4522,1635.700
10 giu 202223,6723,6723,1323,1922,8924.800
09 giu 202224,0024,0923,7523,7623,4521.000
08 giu 202224,0224,1724,0024,0823,7721.100
07 giu 202223,9624,1823,7724,1323,8226.200
06 giu 202224,0224,3523,8723,9723,6516.600
03 giu 202224,1624,2823,9224,0123,707.900
02 giu 202224,1824,4324,0724,3324,0126.000
01 giu 202224,4824,5024,1024,2123,89100.900
31 mag 202224,5624,5624,0524,4724,1570.100
27 mag 202223,8524,6423,8524,6324,3144.700
26 mag 202223,1423,8523,1423,7223,4152.400
25 mag 202222,7623,4422,7623,1022,8053.400
24 mag 202222,5222,7622,5222,7622,4634.700
23 mag 202222,6522,7522,5122,5122,2235.100
20 mag 202222,8022,8022,5722,6622,3630.000
19 mag 202222,5122,8322,5122,7222,4228.400
18 mag 202222,6722,7422,4422,6322,3330.700
17 mag 202222,7422,8522,6222,6222,3348.700
16 mag 202222,6022,7522,5122,7522,4532.600
*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...