Marchés français ouverture 1 h 17 min

DTE Energy Company (DTE)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
111,55+1,43 (+1,30 %)
À la clôture : 04:00PM EDT
110,00 -1,55 (-1,39 %)
Échanges après Bourse : 06:02PM EDT
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 2024109,09111,80108,62111,55111,551 473 800
23 avr. 2024109,74111,15109,53110,12110,12950 400
22 avr. 2024108,29110,60107,88110,12110,121 128 800
19 avr. 2024107,09108,75106,80108,57108,57999 400
18 avr. 2024105,67107,01105,04106,48106,481 168 800
17 avr. 2024104,04105,66103,33105,27105,271 529 200
16 avr. 2024105,27105,27103,06103,20103,201 299 000
15 avr. 2024106,61107,06104,70105,52105,521 331 800
12 avr. 2024106,63107,16105,40106,25106,251 506 300
11 avr. 2024107,28107,33105,42106,13106,131 014 900
10 avr. 2024108,25108,25105,79106,64106,641 444 200
09 avr. 2024110,50110,62109,26109,87109,871 068 900
08 avr. 2024109,38110,26108,85109,50109,501 163 600
05 avr. 2024108,77109,74108,35109,10109,101 106 100
04 avr. 2024111,00111,22108,82109,56109,561 210 600
03 avr. 2024111,30111,41110,03110,26110,261 256 900
02 avr. 2024110,95112,50110,53111,09111,091 268 900
01 avr. 2024112,14112,14110,28110,73110,73847 500
28 mars 2024111,32112,31110,97112,14112,14990 500
27 mars 2024107,95111,41107,95111,30111,301 668 700
26 mars 2024108,47108,98107,07107,13107,131 110 800
25 mars 2024109,30109,30107,89108,42108,421 045 100
22 mars 2024109,99109,99108,78108,88108,881 076 500
21 mars 2024110,08110,72109,10109,15109,151 200 300
20 mars 2024110,16111,21109,61110,04110,041 770 100
19 mars 2024109,86111,10109,52110,45110,451 378 000
18 mars 2024108,49109,80108,19109,48109,481 113 900
15 mars 2024108,16110,03108,01108,48108,482 305 400
15 mars 20241.02 Dividende
14 mars 2024110,67110,89108,22109,39108,371 543 200
13 mars 2024111,45112,19110,82111,06110,021 137 900
12 mars 2024112,44112,81110,70110,88109,85862 100
11 mars 2024113,01114,05112,28112,95111,901 170 400
08 mars 2024113,02113,09111,74112,82111,771 128 100
07 mars 2024112,19112,86111,96112,66111,61927 100
06 mars 2024111,00112,16110,88111,76110,721 101 100
05 mars 2024110,00112,11109,74109,99108,961 269 300
04 mars 2024107,54109,83107,54109,80108,78760 700
01 mars 2024108,03108,31106,12108,11107,101 322 000
29 févr. 2024108,62109,26107,67108,35107,341 387 800
28 févr. 2024107,16108,26106,86108,10107,09906 700
27 févr. 2024106,88107,47106,26107,33106,33780 600
26 févr. 2024107,82107,82105,96106,19105,20897 300
23 févr. 2024107,30108,84107,21108,45107,441 127 000
22 févr. 2024108,22108,22106,79107,02106,021 486 800
21 févr. 2024108,33109,48107,74109,16108,141 135 600
20 févr. 2024107,79109,40107,34107,64106,641 023 100
16 févr. 2024107,18108,59106,95107,80106,791 273 300
15 févr. 2024105,89107,81105,89107,77106,771 231 900
14 févr. 2024104,45105,95104,23105,33104,351 273 600
13 févr. 2024105,67106,07103,12104,38103,411 697 600
12 févr. 2024104,51106,72104,17106,38105,391 459 800
09 févr. 2024104,20104,67103,14104,41103,441 118 600
08 févr. 2024105,00106,48102,78104,23103,261 847 800
07 févr. 2024104,50105,81103,98105,22104,241 692 900
06 févr. 2024103,63104,42103,12104,21103,241 068 000
05 févr. 2024104,06105,14103,26103,92102,951 395 700
02 févr. 2024106,44106,54104,27105,08104,101 437 400
01 févr. 2024104,82107,51104,23107,47106,471 316 700
31 janv. 2024105,79106,47104,55105,42104,441 533 700
30 janv. 2024103,48105,70103,07104,56103,591 614 800
29 janv. 2024103,58104,23102,93103,84102,871 566 400
26 janv. 2024104,30104,34103,23103,59102,621 165 300
25 janv. 2024103,58104,05102,50103,80102,831 458 200
24 janv. 2024105,31105,31102,17102,36101,411 491 900
23 janv. 2024103,89104,49103,23104,47103,50765 600
22 janv. 2024104,23105,43103,27103,90102,93849 000
19 janv. 2024105,28105,56103,96104,52103,551 016 900
18 janv. 2024105,02105,32104,00104,85103,87786 000
17 janv. 2024106,94108,29105,37105,71104,72760 900
16 janv. 2024107,55108,09106,83107,60106,601 332 400
12 janv. 2024108,82109,01107,98108,85107,84827 300
11 janv. 2024110,46110,46107,61108,02107,01519 600
10 janv. 2024110,76111,32110,45110,83109,80676 100
09 janv. 2024111,11111,56110,60110,95109,92652 900
08 janv. 2024109,96111,64109,70111,52110,48787 500
05 janv. 2024110,17111,13109,87110,65109,62985 600
04 janv. 2024111,29111,64110,29110,53109,501 016 300
03 janv. 2024112,05112,05110,51110,98109,951 308 000
02 janv. 2024109,84112,06109,77111,76110,72954 200
29 déc. 2023109,96110,55109,69110,26109,23691 600
28 déc. 2023109,44110,52109,44110,41109,38518 200
27 déc. 2023110,00110,08109,30109,69108,67693 100
26 déc. 2023109,41110,69109,41110,17109,14522 200
22 déc. 2023110,47111,39109,55109,62108,60950 000
21 déc. 2023109,63110,87108,98109,74108,72897 700
20 déc. 2023110,62111,25109,32109,34108,321 165 100
19 déc. 2023110,04110,90109,63110,79109,76886 700
18 déc. 2023110,23111,06109,42109,82108,801 026 700
15 déc. 2023110,37111,35108,98109,90108,882 690 000
15 déc. 20231.02 Dividende
14 déc. 2023114,29114,62112,16112,43110,371 710 300
13 déc. 2023110,00113,47109,10113,32111,241 227 000
12 déc. 2023110,43110,43108,58109,92107,911 211 900
11 déc. 2023108,58110,18107,84110,09108,071 419 100
08 déc. 2023107,48108,69106,90108,61106,622 138 600
07 déc. 2023107,60107,97106,61107,22105,261 401 800
06 déc. 2023106,93107,72106,64107,33105,361 152 700
05 déc. 2023108,49108,49106,43106,66104,711 403 200
04 déc. 2023107,76109,26107,31108,41106,421 365 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...