Italia markets closed

DTE Energy Company JR SUB DB 2017 E (DTW)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
24,44-0,44 (-1,77%)
Alla chiusura: 04:00PM EST
Periodo di tempo:
05 feb 2022 - 05 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
09 gen 202323,1023,3522,8623,1823,1822.600
06 gen 202322,3923,2122,3923,1423,1441.300
05 gen 202321,9022,5021,7222,3022,3022.100
04 gen 202321,6222,0421,6221,8121,8122.700
03 gen 202321,4421,6521,3821,4921,4927.900
30 dic 202221,5921,6521,1221,2021,2065.200
29 dic 202221,8021,9021,5121,5821,5835.700
28 dic 202221,9822,0221,6321,6321,6349.200
27 dic 202222,2922,2921,8022,0022,0023.600
23 dic 202222,1322,4022,0122,2422,2421.100
22 dic 202222,4022,4422,0822,1922,1937.500
21 dic 202222,4622,6422,4022,4222,4220.100
20 dic 202222,4422,5822,4222,4322,4326.400
19 dic 202222,6822,6822,5122,5422,5417.200
16 dic 202222,5822,8122,5022,6222,6224.600
15 dic 202223,0023,0222,6322,6322,6341.200
14 dic 202222,8522,9522,7722,8622,8614.000
13 dic 202222,8523,1522,7322,8522,8527.400
12 dic 202222,7222,8322,5722,6622,6625.100
09 dic 202222,9223,0222,6822,7022,7036.200
08 dic 202223,0323,0322,8122,9122,9120.500
07 dic 202222,9023,0522,8122,9122,9119.500
06 dic 202222,8722,9922,6322,8122,8134.100
05 dic 202223,0223,2122,9022,9522,9545.700
02 dic 202223,0323,3022,5923,2023,2014.700
01 dic 202223,0723,2022,5923,1523,1529.700
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
*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...