Mail

DTW - DTE Energy Company JR SUB DB 2017 E

NYSE - NYSE Prezzo differito. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
02 giu 2023	23,69	23,99	23,60	23,74	23,74	63.600
01 giu 2023	23,58	23,78	23,45	23,69	23,69	11.300
31 mag 2023	23,21	23,64	23,17	23,50	23,50	86.800
30 mag 2023	23,30	23,60	23,23	23,26	23,26	10.500
26 mag 2023	23,19	23,47	23,16	23,30	23,30	8.700
25 mag 2023	23,50	23,50	23,16	23,27	23,27	6.200
24 mag 2023	23,34	23,51	23,17	23,42	23,42	10.100
23 mag 2023	23,42	23,57	23,35	23,35	23,35	14.600
22 mag 2023	23,36	23,68	23,35	23,55	23,55	11.500
19 mag 2023	23,65	23,65	23,38	23,48	23,48	15.100
18 mag 2023	23,44	23,70	23,42	23,66	23,66	12.700
17 mag 2023	23,19	23,60	23,15	23,50	23,50	11.900
16 mag 2023	23,39	23,49	23,26	23,36	23,36	11.600
15 mag 2023	23,95	23,98	23,60	23,75	23,75	49.200
12 mag 2023	23,80	23,97	23,72	23,85	23,85	10.400
11 mag 2023	23,72	23,96	23,67	23,82	23,82	37.500
10 mag 2023	23,85	23,96	23,75	23,90	23,90	13.600
09 mag 2023	23,62	23,82	23,62	23,74	23,74	12.200
08 mag 2023	23,55	23,80	23,52	23,75	23,75	11.200
05 mag 2023	23,47	23,74	23,24	23,54	23,54	19.700
04 mag 2023	23,52	23,52	23,01	23,13	23,13	9.100
03 mag 2023	23,61	23,71	23,36	23,59	23,59	52.000
02 mag 2023	23,68	23,82	23,40	23,71	23,71	22.300
01 mag 2023	23,83	23,95	23,70	23,82	23,82	17.600
28 apr 2023	23,70	23,92	23,65	23,87	23,87	75.500
27 apr 2023	23,75	23,84	23,61	23,65	23,65	23.600
26 apr 2023	23,83	23,83	23,53	23,75	23,75	21.200
25 apr 2023	23,73	23,80	23,55	23,68	23,68	13.400
24 apr 2023	23,76	23,79	23,66	23,73	23,73	10.500
21 apr 2023	23,78	23,84	23,67	23,72	23,72	25.700
20 apr 2023	23,77	23,80	23,66	23,73	23,73	27.900
19 apr 2023	23,70	23,77	23,61	23,73	23,73	21.600
18 apr 2023	23,71	23,75	23,66	23,69	23,69	25.000
17 apr 2023	23,73	23,89	23,56	23,63	23,63	32.400
14 apr 2023	23,60	23,70	23,58	23,67	23,67	19.100
13 apr 2023	23,63	23,70	23,55	23,60	23,60	20.300
12 apr 2023	23,70	23,70	23,55	23,60	23,60	49.100
11 apr 2023	23,57	23,70	23,57	23,60	23,60	11.600
10 apr 2023	23,45	23,69	23,45	23,55	23,55	8.600
06 apr 2023	23,46	23,73	23,45	23,55	23,55	16.800
05 apr 2023	23,55	23,60	23,30	23,49	23,49	11.100
04 apr 2023	23,29	23,59	23,13	23,55	23,55	14.400
03 apr 2023	23,19	23,45	23,05	23,38	23,38	24.100
31 mar 2023	23,56	23,75	23,03	23,03	23,03	119.000
30 mar 2023	23,39	23,63	23,23	23,45	23,45	58.400
29 mar 2023	23,49	23,60	23,21	23,22	23,22	37.000
28 mar 2023	23,26	23,49	23,11	23,40	23,40	11.500
27 mar 2023	23,23	23,63	23,09	23,09	23,09	18.400
24 mar 2023	23,13	23,23	22,84	23,03	23,03	18.600
23 mar 2023	23,19	23,43	23,00	23,10	23,10	14.300
22 mar 2023	22,87	23,48	22,80	23,15	23,15	11.000
21 mar 2023	22,79	23,10	22,63	22,93	22,93	13.100
20 mar 2023	22,66	23,17	22,60	22,60	22,60	25.100
17 mar 2023	23,10	23,25	22,67	22,82	22,82	29.200
16 mar 2023	22,86	23,42	22,86	23,25	23,25	83.100
15 mar 2023	22,69	23,21	22,61	23,00	23,00	18.400
14 mar 2023	23,05	23,55	22,90	23,12	23,12	148.500
13 mar 2023	22,83	23,48	22,52	22,79	22,79	84.200
10 mar 2023	23,15	23,44	22,82	23,01	23,01	19.500
09 mar 2023	23,61	23,69	23,13	23,14	23,14	29.600
08 mar 2023	23,56	23,74	23,52	23,59	23,59	11.700
07 mar 2023	23,76	23,78	23,59	23,61	23,61	32.600
06 mar 2023	23,77	23,83	23,69	23,77	23,77	12.100
03 mar 2023	23,73	23,92	23,46	23,68	23,68	42.400
02 mar 2023	23,57	23,64	23,36	23,49	23,49	27.300
01 mar 2023	23,87	23,94	23,62	23,66	23,66	16.900
28 feb 2023	23,69	23,96	23,53	23,94	23,94	46.800
27 feb 2023	23,64	23,87	23,56	23,76	23,76	11.400
24 feb 2023	23,60	23,65	23,47	23,59	23,59	9.300
23 feb 2023	23,75	23,82	23,47	23,73	23,73	20.500
22 feb 2023	23,20	23,49	23,20	23,43	23,43	13.100
21 feb 2023	23,66	23,66	23,17	23,26	23,26	39.600
17 feb 2023	23,88	23,88	23,62	23,84	23,84	20.300
16 feb 2023	23,94	24,05	23,86	23,88	23,88	16.800
15 feb 2023	24,10	24,17	24,06	24,13	24,13	12.200
14 feb 2023	23,97	24,32	23,87	24,13	24,13	33.300
13 feb 2023	23,86	24,12	23,86	24,03	24,03	13.800
10 feb 2023	24,15	24,28	24,06	24,18	24,18	40.800
09 feb 2023	24,40	24,50	24,20	24,21	24,21	33.200
08 feb 2023	24,08	24,33	24,08	24,24	24,24	11.000
07 feb 2023	24,23	24,31	24,04	24,19	24,19	19.200
06 feb 2023	24,28	24,36	24,08	24,26	24,26	19.200
03 feb 2023	24,65	24,80	24,39	24,44	24,44	25.300
02 feb 2023	24,85	24,99	24,78	24,88	24,88	38.200
01 feb 2023	24,71	24,92	24,63	24,83	24,83	38.900
31 gen 2023	24,52	24,94	24,46	24,80	24,80	118.600
30 gen 2023	24,30	24,57	24,20	24,56	24,56	85.000
27 gen 2023	24,50	24,59	24,35	24,39	24,39	17.300
26 gen 2023	24,40	24,52	24,25	24,41	24,41	20.400
25 gen 2023	24,19	24,41	24,19	24,31	24,31	16.800
24 gen 2023	24,22	24,39	24,10	24,30	24,30	24.900
23 gen 2023	24,12	24,31	23,96	24,30	24,30	44.500
20 gen 2023	23,79	24,03	23,74	24,03	24,03	25.300
19 gen 2023	23,66	24,02	23,52	23,82	23,82	30.000
18 gen 2023	23,65	24,03	23,60	23,66	23,66	24.500
17 gen 2023	23,40	23,68	23,40	23,55	23,55	18.300
13 gen 2023	23,33	23,50	23,19	23,37	23,37	62.300
12 gen 2023	23,47	23,67	23,24	23,38	23,38	36.100
11 gen 2023	23,35	23,46	23,22	23,44	23,44	22.900
10 gen 2023	23,17	23,36	23,05	23,26	23,26	22.800
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...