XNYS
Datos históricos de DTE Energy Company 2020 Series
DTE Energy Company 2020 Series · DTB
$14.71
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:52:37 UTC
- Variación en el periodo
- −18.95%
- Máximo
- US$18.53
- 27 de octubre de 2025
- Mínimo
- US$14.41
- 30 de septiembre de 2026
- Volumen medio diario
- 0.02 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 14.69 | 14.81 | 14.63 | 14.71 | −0.47% | 40,428.921 |
| 8 oct 2026 | 14.56 | 14.79 | 14.56 | 14.78 | +0.68% | 37,901.462 |
| 7 oct 2026 | 14.64 | 14.72 | 14.44 | 14.68 | −0.61% | 147,000.967 |
| 6 oct 2026 | 14.74 | 14.91 | 14.71 | 14.77 | −0.27% | 31,680.344 |
| 5 oct 2026 | 14.80 | 15.05 | 14.66 | 14.81 | −0.20% | 25,148.962 |
| 2 oct 2026 | 14.90 | 15.12 | 14.80 | 14.84 | −0.40% | 48,712 |
| 1 oct 2026 | 14.45 | 14.99 | 14.42 | 14.90 | +2.76% | 79,049.02 |
| 30 sep 2026 | 14.85 | 14.85 | 14.41 | 14.50 | −3.27% | 221,727.416 |
| 29 sep 2026 | 15.12 | 15.23 | 14.85 | 14.99 | −0.79% | 45,767 |
| 28 sep 2026 | 15.40 | 15.89 | 15.10 | 15.11 | −1.50% | 21,030.203 |
| 25 sep 2026 | 15.34 | 15.52 | 15.20 | 15.34 | 0.00% | 63,905.24 |
| 24 sep 2026 | 15.30 | 15.55 | 15.27 | 15.34 | −0.36% | 34,237.97 |
| 23 sep 2026 | 15.48 | 15.67 | 15.32 | 15.40 | −1.25% | 37,817.64 |
| 22 sep 2026 | 15.53 | 15.65 | 15.45 | 15.59 | −0.06% | 30,665.471 |
| 21 sep 2026 | 15.66 | 15.70 | 15.46 | 15.60 | 0.00% | 29,846.064 |
| 18 sep 2026 | 15.80 | 15.85 | 15.54 | 15.60 | −1.26% | 31,182.5 |
| 17 sep 2026 | 15.85 | 15.99 | 15.64 | 15.80 | −0.62% | 54,518.292 |
| 16 sep 2026 | 15.70 | 15.90 | 15.57 | 15.90 | +1.92% | 49,998 |
| 15 sep 2026 | 15.58 | 15.80 | 15.50 | 15.60 | −0.64% | 86,360.94 |
| 14 sep 2026 | 15.59 | 15.89 | 15.45 | 15.70 | +0.01% | 29,417.156 |
| 11 sep 2026 | 15.65 | 15.74 | 15.51 | 15.70 | +1.28% | 11,916 |
| 10 sep 2026 | 15.47 | 15.59 | 15.40 | 15.50 | −0.14% | 19,696 |
| 9 sep 2026 | 15.64 | 15.68 | 15.49 | 15.52 | −0.40% | 27,963.774 |
| 8 sep 2026 | 15.81 | 15.81 | 15.56 | 15.59 | −0.86% | 22,151 |
| 4 sep 2026 | 15.74 | 15.77 | 15.65 | 15.72 | 0.00% | 11,962 |
| 3 sep 2026 | 15.70 | 15.79 | 15.65 | 15.72 | +0.45% | 22,362.95 |
| 2 sep 2026 | 15.61 | 15.70 | 15.61 | 15.65 | +0.26% | 21,749 |
| 1 sep 2026 | 15.77 | 15.77 | 15.60 | 15.61 | −0.89% | 23,516.316 |
| 31 ago 2026 | 15.72 | 15.85 | 15.65 | 15.75 | −0.69% | 32,760 |
| 28 ago 2026 | 15.97 | 15.97 | 15.80 | 15.86 | −0.63% | 15,091.361 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.