Italia markets closed

DTE Energy Company JR SUB DB 2017 E (DTW)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
22,82-0,14 (-0,61%)
Alla chiusura: 04:00PM EST
Periodo di tempo:
06 dic 2022 - 06 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 202322,9623,1022,8222,8222,8216.041
05 dic 202323,0023,2722,8922,9622,9655.100
04 dic 202323,2523,5423,0223,2723,2743.100
01 dic 202323,2523,5423,1623,5023,5015.500
30 nov 202322,8023,2922,8023,2923,2968.400
29 nov 202322,7722,9922,6722,8922,89104.100
28 nov 202322,6722,7522,5522,6822,6813.400
27 nov 202322,6022,7022,3922,6422,6417.400
24 nov 202322,3722,6222,3722,5322,532.300
22 nov 202322,5922,6822,4122,4922,4913.200
21 nov 202322,6122,7122,4822,4922,4910.200
20 nov 202322,6622,7622,6122,6222,6222.700
17 nov 202322,6422,8022,5822,8022,8025.200
16 nov 202322,6522,9022,5522,6422,6414.300
15 nov 202322,8522,8522,5622,6522,6518.500
15 nov 20230.328 Dividendo
14 nov 202323,1023,3622,9023,0322,7070.100
13 nov 202322,5522,8622,4722,7322,4023.500
10 nov 202322,7222,7222,4622,7122,397.600
09 nov 202322,8022,8022,5322,5322,2122.500
08 nov 202322,6022,8422,6022,7722,4571.600
07 nov 202322,7722,9622,6522,7422,4266.200
06 nov 202322,9322,9322,6822,8022,4834.300
03 nov 202322,6223,2422,6222,8522,5254.200
02 nov 202322,3422,9022,3422,7122,3919.400
01 nov 202321,5122,1621,5122,0921,7716.400
31 ott 202321,2221,5421,0221,4821,1724.800
30 ott 202321,1221,3821,0321,2020,909.000
27 ott 202321,2821,4921,0321,0520,7522.100
26 ott 202321,3921,4321,1721,3321,039.300
25 ott 202321,3921,5021,1421,2820,9817.400
24 ott 202321,0321,4821,0321,4621,159.400
23 ott 202320,8121,2220,8121,0320,7320.000
20 ott 202320,8721,1320,6520,8920,5924.000
19 ott 202320,9221,0020,7420,8820,5832.000
18 ott 202320,9020,9820,7320,8420,5418.900
17 ott 202320,9821,1520,7320,9320,6322.200
16 ott 202321,1721,1720,9021,0620,7615.600
13 ott 202321,0521,5020,9021,0120,7127.200
12 ott 202321,2321,3521,0521,0520,7515.400
11 ott 202321,3021,4921,2021,3421,0412.900
10 ott 202320,9021,3220,8721,2820,9812.600
09 ott 202320,9221,2520,6421,0720,7710.900
06 ott 202320,6720,9920,6020,8620,5650.400
05 ott 202320,7621,0020,7620,8520,5516.800
04 ott 202320,9421,2620,7720,9020,6027.700
03 ott 202321,4421,4420,4220,8020,5032.900
02 ott 202322,2822,2821,4221,5021,1947.500
29 set 202322,8523,0522,2022,3021,98180.900
28 set 202322,7222,8722,5522,6722,3536.600
27 set 202322,8723,0022,6822,7622,4423.800
26 set 202322,7923,0522,7922,9022,5712.100
25 set 202322,8823,0022,6822,9722,6413.600
22 set 202323,0323,1123,0023,0522,7240.400
21 set 202323,3423,3422,9423,0522,7245.900
20 set 202323,5723,5823,3823,4823,1533.000
19 set 202323,5623,5823,4323,5323,1915.100
18 set 202323,5423,6823,4223,5723,2322.400
15 set 202323,5723,6923,4423,6123,2723.900
14 set 202323,6623,7023,5023,6223,2813.300
13 set 202323,3323,6023,3223,5323,1916.800
12 set 202323,5523,5723,3923,4723,1412.700
11 set 202323,6323,6323,4823,5723,237.900
08 set 202323,5323,5523,4623,5123,188.300
07 set 202323,4323,5423,4023,5023,1719.100
06 set 202323,5523,7223,4623,5823,2412.100
05 set 202323,7323,8123,5023,5923,2555.600
01 set 202323,7523,8323,6623,8023,4626.800
31 ago 202323,2923,8723,2923,8423,5088.700
30 ago 202323,1423,3423,1423,3323,0013.100
29 ago 202323,0823,2423,0823,2222,899.200
28 ago 202323,2223,2223,1523,1922,8615.300
25 ago 202323,2223,2423,0223,2222,8913.000
24 ago 202323,2323,2323,0323,2222,8925.200
23 ago 202323,3123,3923,1823,3022,9734.000
22 ago 202323,1523,3323,1523,3222,9917.700
21 ago 202323,3323,3523,0723,2322,9014.500
18 ago 202323,2023,4623,0123,3423,0136.500
17 ago 202323,3123,3122,9623,2022,8710.600
16 ago 202323,4023,4723,1323,3823,0521.100
16 ago 20230.328 Dividendo
15 ago 202323,6723,8623,6223,6222,9618.100
14 ago 202323,6323,8623,6323,7723,115.700
11 ago 202323,8223,8923,4823,8423,1715.200
10 ago 202323,8223,9323,6323,7823,1251.700
09 ago 202323,6723,8323,5323,7823,1222.800
08 ago 202323,5623,7623,5623,6723,018.300
07 ago 202323,7723,7723,4623,6823,0244.400
04 ago 202323,5523,7323,5523,7323,0711.300
03 ago 202323,4823,6323,1323,5222,8627.300
02 ago 202323,7023,7923,5023,5822,9218.300
01 ago 202323,8123,8523,7223,7823,1218.600
31 lug 202323,6423,9923,5623,9423,2732.600
28 lug 202323,6723,8823,4423,5522,8915.500
27 lug 202324,1324,2123,5623,6723,0145.300
26 lug 202323,9024,2023,8724,2023,5211.000
25 lug 202323,8123,9023,7023,8623,2010.600
24 lug 202323,8923,9023,7923,8923,2215.700
21 lug 202323,8823,9023,7623,8823,2110.700
20 lug 202323,8123,8823,6823,8623,1945.000
*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...