Italia markets closed

DTE Energy Company JR SUB DB 2017 E (DTW)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
23,67+0,32 (+1,38%)
Alla chiusura: 03:57PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202223,4423,6723,2723,6723,6724.600
23 giu 202223,1523,4823,1523,3523,3513.000
22 giu 202222,9923,3322,9923,1723,1711.400
21 giu 202223,1223,1822,6523,0923,0917.000
17 giu 202222,8323,1022,5022,9922,9931.500
16 giu 202222,7622,9622,6122,7222,7232.900
15 giu 202222,5023,0522,5023,0323,0317.200
14 giu 202222,6022,8922,3222,4522,4531.200
13 giu 202222,9222,9222,2722,4522,4535.700
10 giu 202223,6723,6723,1323,1923,1924.800
09 giu 202224,0024,0923,7523,7623,7621.000
08 giu 202224,0224,1724,0024,0824,0821.100
07 giu 202223,9624,1823,7724,1324,1326.200
06 giu 202224,0224,3523,8723,9723,9716.600
03 giu 202224,1624,2823,9224,0124,017.900
02 giu 202224,1824,4324,0724,3324,3326.000
01 giu 202224,4824,5024,1024,2124,21100.900
31 mag 202224,5624,5624,0524,4724,4770.100
27 mag 202223,8524,6423,8524,6324,6344.700
26 mag 202223,1423,8523,1423,7223,7252.400
25 mag 202222,7623,4422,7623,1023,1053.400
24 mag 202222,5222,7622,5222,7622,7634.700
23 mag 202222,6522,7522,5122,5122,5135.100
20 mag 202222,8022,8022,5722,6622,6630.000
19 mag 202222,5122,8322,5122,7222,7228.400
18 mag 202222,6722,7422,4422,6322,6330.700
17 mag 202222,7422,8522,6222,6222,6248.700
16 mag 202222,6022,7522,5122,7522,7532.600
16 mag 20220.328 Dividendo
13 mag 202222,9722,9722,7622,8022,4720.100
12 mag 202222,7722,8522,6522,7722,4429.900
11 mag 202222,8522,8722,6322,7422,4126.900
10 mag 202222,6322,8722,5522,7622,4334.200
09 mag 202222,5422,5822,4022,4622,1444.000
06 mag 202222,6522,9722,4322,5422,2288.600
05 mag 202222,8922,8922,5022,6622,3326.400
04 mag 202222,6323,0522,5822,9122,5824.100
03 mag 202222,8322,9722,5022,5622,2425.200
02 mag 202223,1823,2922,5522,7522,4241.600
29 apr 202223,6923,6922,9423,2322,90102.500
28 apr 202223,2023,6223,1023,4123,0719.800
27 apr 202223,5223,6223,2123,2222,8927.100
26 apr 202223,7423,8223,5123,5123,1722.500
25 apr 202223,8023,8923,5123,6523,3116.700
22 apr 202223,7223,9523,6623,8123,4614.200
21 apr 202224,0124,1323,6723,8223,4822.000
20 apr 202223,8024,0923,8024,0323,6818.800
19 apr 202223,9023,9023,5923,7123,3718.800
18 apr 202223,9124,0223,8223,8223,4827.100
14 apr 202224,0524,0823,8523,8723,5333.600
13 apr 202224,2724,4124,0124,0123,6635.500
12 apr 202224,2424,3324,0324,1223,7764.800
11 apr 202224,4024,4024,1024,1023,7527.200
08 apr 202224,2924,4124,2024,4024,05110.600
07 apr 202224,1324,4024,1324,3423,9936.800
06 apr 202224,3024,5224,1224,1223,7767.900
05 apr 202224,6724,6724,3624,3624,0120.900
04 apr 202224,8424,8724,7224,7424,3820.300
01 apr 202224,8524,9124,7424,8124,45173.800
31 mar 202224,8524,9424,7424,7424,3827.100
30 mar 202224,7524,8824,7524,8124,4518.800
29 mar 202224,6124,7824,6124,7824,4227.100
28 mar 202224,4924,6424,4824,5824,2315.500
25 mar 202224,7124,7124,4124,4924,1423.200
24 mar 202224,7424,7424,6524,7024,3429.500
23 mar 202224,6224,7324,5724,6824,3234.700
22 mar 202224,7824,7824,6424,6624,3136.800
21 mar 202224,8524,8524,6524,6824,3226.200
18 mar 202224,9124,9524,8124,8424,4838.100
17 mar 202224,7325,1524,7324,8424,4832.000
16 mar 202224,7024,9324,6524,7324,3737.000
15 mar 202224,6524,8724,5524,7024,3426.900
14 mar 202224,7724,7724,5124,5624,2129.300
11 mar 202224,8725,0924,7624,8424,4842.400
10 mar 202224,8924,9524,8024,8524,4917.200
09 mar 202224,8525,1024,8525,0024,6413.700
08 mar 202224,8024,9224,6524,9124,5512.700
07 mar 202224,9024,9624,6124,8124,4540.000
04 mar 202225,0825,0824,8124,8624,5025.000
03 mar 202224,9525,2524,9525,0324,6755.200
02 mar 202224,8925,0024,8524,9324,5715.200
01 mar 202225,0425,0824,7724,8524,4917.600
28 feb 202224,9825,1724,8024,8024,4445.900
25 feb 202225,0825,3024,8125,1324,7714.400
24 feb 202224,6224,9124,5124,8024,4424.500
23 feb 202224,8324,8624,6624,7524,3930.800
22 feb 202224,9425,0024,6224,6624,3132.600
18 feb 202225,2025,2024,9424,9724,6122.800
17 feb 202225,0625,2525,0125,0124,6517.400
16 feb 202224,8325,1524,8325,0724,7121.000
15 feb 202224,5725,1024,5624,9524,5923.000
14 feb 202224,6324,9624,5024,5924,2436.900
11 feb 202224,7924,9724,5724,6224,2728.000
11 feb 20220.321 Dividendo
10 feb 202225,5225,6025,0525,1024,4269.300
09 feb 202225,6825,6825,5525,5724,8811.200
08 feb 202225,6025,6825,5525,6424,9516.400
07 feb 202225,7325,7525,5825,6925,0013.000
04 feb 202225,7425,7825,6325,6724,9821.200
03 feb 202225,6425,7725,5525,7525,0546.000
*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...