Italia markets close in 2 hours 41 minutes

DTE Energy Company JR SUB DB 2017 E (DTW)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,040,00 (0,00%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 202423,0423,1923,0123,0423,0417.200
19 apr 202422,9123,0922,9123,0423,04155.900
18 apr 202423,0523,1322,8422,9922,9939.300
17 apr 202423,1023,2523,0223,0923,0918.000
16 apr 202423,0023,2722,7723,0223,0293.000
15 apr 202423,7623,9223,0823,0823,0835.000
12 apr 202423,9024,0823,8423,8523,8516.300
11 apr 202424,3724,3723,9123,9723,9734.800
10 apr 202424,6124,6724,2524,3424,3467.000
09 apr 202424,7024,7924,6924,7624,7612.400
08 apr 202424,7624,7824,6724,6824,6813.000
05 apr 202424,7424,9024,7424,7824,7811.700
04 apr 202424,7024,7924,6824,7924,7916.600
03 apr 202424,4824,6724,4024,6324,6329.700
02 apr 202424,5024,7624,4124,5624,5617.700
01 apr 202424,7524,8324,4524,6824,6819.000
28 mar 202425,0225,0224,6824,7524,7579.800
27 mar 202424,9824,9824,8524,9324,9324.400
26 mar 202424,8524,9724,8124,9624,9626.700
25 mar 202424,9724,9724,8124,8624,8613.000
22 mar 202425,0925,0924,9524,9624,9623.800
21 mar 202425,0025,1724,9525,0525,0534.900
20 mar 202424,8424,9424,7924,9024,9045.500
19 mar 202424,5524,8424,5524,8024,8029.500
18 mar 202424,5624,6924,5424,6024,6018.400
15 mar 202424,6624,7324,5224,6224,6225.800
14 mar 202424,7224,7424,6224,6624,6634.100
13 mar 202424,7824,8824,7524,7824,789.800
12 mar 202424,7424,8324,7124,8024,8012.500
11 mar 202424,8524,8524,7824,8224,8211.300
08 mar 202424,8224,9124,7824,8024,8018.400
07 mar 202424,7624,9024,7624,8224,8223.100
06 mar 202424,6324,7724,6124,7324,7318.800
05 mar 202424,4924,5824,4924,5824,5812.700
04 mar 202424,5724,6524,4224,4224,4233.600
01 mar 202424,6524,7724,5924,6124,6116.300
29 feb 202424,5824,7924,5624,7024,70155.900
28 feb 202424,6124,6824,4724,6024,6024.900
27 feb 202424,6424,7224,4924,5424,5443.400
26 feb 202424,6424,6724,5324,6224,6238.400
23 feb 202424,3424,6124,2824,6124,6121.000
22 feb 202424,1524,3224,1324,2324,2316.900
21 feb 202424,1324,2324,0324,1424,1473.200
20 feb 202423,8324,1823,8324,1324,1325.900
16 feb 202423,8523,9623,8123,9023,9017.400
15 feb 202423,8523,9023,7623,9023,906.400
14 feb 202423,7623,7623,6423,7423,7410.900
14 feb 20240.328 Dividendo
13 feb 202424,1824,3123,9523,9923,6619.600
12 feb 202424,3324,4724,1624,3924,0618.700
09 feb 202424,0324,2524,0024,2223,8930.800
08 feb 202424,0424,1823,9224,1023,7722.900
07 feb 202423,9324,1123,8624,1123,7817.200
06 feb 202423,7223,9123,7223,9023,5712.600
05 feb 202423,8623,9523,6423,8323,5114.400
02 feb 202423,7923,9623,6123,9423,6166.900
01 feb 202423,7023,9923,6223,9423,6119.100
31 gen 202423,9724,0123,6623,6623,34127.200
30 gen 202423,9523,9723,8123,9323,6025.300
29 gen 202423,9624,0223,8523,8523,5221.200
26 gen 202423,9924,0023,7523,9023,57155.200
25 gen 202423,8924,0223,8023,9923,6674.000
24 gen 202423,7723,9723,7723,8823,5565.300
23 gen 202423,8823,9823,7823,8923,5619.700
22 gen 202423,9524,0123,8023,9523,6274.900
19 gen 202423,9624,0223,8023,9423,61134.700
18 gen 202423,8923,9623,6723,8923,5629.400
17 gen 202423,6923,8523,6623,8523,5215.200
16 gen 202423,8423,9123,7523,8423,5117.500
12 gen 202423,9824,0423,8423,9123,5899.500
11 gen 202423,8624,1023,8224,0223,6913.000
10 gen 202423,9424,0023,7923,9023,5733.700
09 gen 202423,9224,0723,8523,8823,5524.600
08 gen 202423,7023,8923,6323,8923,5614.600
05 gen 202423,9423,9523,6823,6923,3725.400
04 gen 202424,0324,0323,8423,8423,5134.300
03 gen 202423,8924,0723,7823,8623,5347.400
02 gen 202424,4324,4324,0924,0923,7620.700
29 dic 202324,6524,7024,3224,4724,14135.100
28 dic 202324,6024,7124,4824,6724,3363.700
27 dic 202324,3024,6424,2024,6024,2647.600
26 dic 202324,2724,3724,1824,2323,9031.000
22 dic 202324,0624,2724,0424,1923,8632.300
21 dic 202323,9724,1723,8424,1123,7838.700
20 dic 202323,7123,9723,7123,9123,5818.700
19 dic 202323,6323,8323,4123,8323,5035.200
18 dic 202323,5523,6023,4623,5623,2423.900
15 dic 202323,5523,6923,3723,6323,3135.200
14 dic 202323,0323,6922,9823,5523,2329.300
13 dic 202322,8222,9022,5622,9022,5942.200
12 dic 202322,6722,7622,4822,5522,2418.100
11 dic 202322,6922,7422,4222,6222,3137.700
08 dic 202322,6522,9922,5622,6922,3816.100
07 dic 202322,9522,9922,7822,7822,4712.800
06 dic 202322,9623,1022,8222,8222,5116.000
05 dic 202323,0023,2722,8922,9622,6555.100
04 dic 202323,2523,5423,0223,2722,9543.100
01 dic 202323,2523,5423,1623,5023,1815.500
30 nov 202322,8023,2922,8023,2922,9768.400
29 nov 202322,7722,9922,6722,8922,58104.100
*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...