XNYS
Datos históricos de DTE Energy Company
DTE Energy Company · DTE
$127.99
▲ +1.09 (+0.86%)
Última operación · 10/10/2026, 17:41:54 UTC
- Variación en el periodo
- −9.65%
- Máximo
- US$155.75
- 7 de julio de 2026
- Mínimo
- US$119.68
- 29 de septiembre de 2026
- Volumen medio diario
- 1.47 M
Del 10 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 | 126.83 | 127.37 | 126.52 | 126.90 | −0.16% | 1.18 M |
| 8 oct 2026 | 126.95 | 127.73 | 126.11 | 127.10 | −0.11% | 1.3 M |
| 7 oct 2026 | 128.11 | 128.67 | 127.05 | 127.24 | −0.76% | 1.39 M |
| 6 oct 2026 | 125.73 | 128.23 | 125.48 | 128.22 | +2.54% | 1.62 M |
| 5 oct 2026 | 124.65 | 126.31 | 123.76 | 125.04 | +0.47% | 1.85 M |
| 2 oct 2026 | 124.00 | 125.36 | 123.99 | 124.45 | +0.96% | 1.72 M |
| 1 oct 2026 | 121.34 | 123.49 | 120.60 | 123.27 | +1.21% | 2.16 M |
| 30 sep 2026 | 122.97 | 123.00 | 121.74 | 121.80 | −0.48% | 2.25 M |
| 29 sep 2026 | 120.24 | 122.91 | 119.68 | 122.39 | +1.29% | 3.04 M |
| 28 sep 2026 | 121.35 | 121.80 | 120.37 | 120.83 | −0.50% | 2.37 M |
| 25 sep 2026 | 121.06 | 121.47 | 120.24 | 121.44 | +0.21% | 2.02 M |
| 24 sep 2026 | 123.53 | 124.13 | 121.05 | 121.18 | −1.39% | 1.68 M |
| 23 sep 2026 | 125.00 | 125.29 | 122.50 | 122.89 | −2.01% | 1.85 M |
| 22 sep 2026 | 126.18 | 126.77 | 125.13 | 125.41 | −0.57% | 2.68 M |
| 21 sep 2026 | 127.26 | 127.49 | 125.76 | 126.13 | −1.86% | 2.18 M |
| 18 sep 2026 | 129.26 | 129.52 | 128.18 | 128.52 | −1.47% | 3.14 M |
| 17 sep 2026 | 131.27 | 131.68 | 129.83 | 130.44 | −0.20% | 2.25 M |
| 16 sep 2026 | 131.45 | 131.75 | 129.77 | 130.70 | +0.23% | 2.28 M |
| 15 sep 2026 | 131.21 | 131.99 | 129.62 | 130.40 | −0.56% | 1.61 M |
| 14 sep 2026 | 133.05 | 133.60 | 130.80 | 131.13 | −1.09% | 1.94 M |
| 11 sep 2026 | 135.45 | 135.45 | 132.29 | 132.58 | −1.31% | 1.68 M |
| 10 sep 2026 | 136.60 | 137.00 | 134.30 | 134.34 | −1.26% | 1.47 M |
| 9 sep 2026 | 137.00 | 137.49 | 135.00 | 136.06 | −0.87% | 1.14 M |
| 8 sep 2026 | 136.00 | 138.01 | 136.00 | 137.26 | +0.87% | 1.26 M |
| 4 sep 2026 | 136.29 | 137.67 | 135.59 | 136.08 | −0.72% | 1.17 M |
| 3 sep 2026 | 136.73 | 137.21 | 136.07 | 137.07 | +0.75% | 967,278.295 |
| 2 sep 2026 | 136.17 | 136.39 | 134.35 | 136.05 | −0.01% | 1.17 M |
| 1 sep 2026 | 136.59 | 137.02 | 135.00 | 136.06 | +0.32% | 1.05 M |
| 31 ago 2026 | 135.51 | 136.38 | 134.36 | 135.63 | −0.17% | 1.43 M |
| 28 ago 2026 | 137.23 | 137.23 | 135.30 | 135.86 | −0.28% | 877,318.581 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.