XNYS
Datos históricos de DTE Energy Company 2021 Series
DTE Energy Company 2021 Series · DTG
$14.95
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:33:07 UTC
- Variación en el periodo
- −18.31%
- Máximo
- US$18.47
- 21 de octubre de 2025
- Mínimo
- US$14.70
- 30 de septiembre de 2026
- Volumen medio diario
- 0.03 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 | 15.01 | 15.08 | 14.85 | 14.95 | −0.60% | 42,109 |
| 8 oct 2026 | 15.06 | 15.20 | 14.95 | 15.04 | −0.73% | 46,436.149 |
| 7 oct 2026 | 15.08 | 15.15 | 14.85 | 15.15 | −0.33% | 45,864.02 |
| 6 oct 2026 | 15.40 | 15.40 | 15.19 | 15.20 | −1.36% | 11,182.798 |
| 5 oct 2026 | 15.30 | 15.50 | 15.14 | 15.41 | −0.04% | 31,949.52 |
| 2 oct 2026 | 15.58 | 15.70 | 15.36 | 15.42 | −1.06% | 21,420.02 |
| 1 oct 2026 | 15.14 | 15.60 | 14.76 | 15.58 | +2.23% | 35,364.02 |
| 30 sep 2026 | 15.10 | 15.26 | 14.70 | 15.24 | +1.13% | 48,960.357 |
| 29 sep 2026 | 15.27 | 15.31 | 15.00 | 15.07 | −1.54% | 19,966.702 |
| 28 sep 2026 | 15.35 | 15.84 | 15.15 | 15.31 | −0.35% | 24,811.02 |
| 25 sep 2026 | 15.51 | 15.73 | 15.32 | 15.36 | −0.84% | 18,139.02 |
| 24 sep 2026 | 15.49 | 15.86 | 15.48 | 15.49 | −0.77% | 30,237.625 |
| 23 sep 2026 | 15.74 | 15.92 | 15.55 | 15.61 | −1.58% | 21,776.311 |
| 22 sep 2026 | 15.86 | 16.00 | 15.75 | 15.86 | −0.06% | 26,653.612 |
| 21 sep 2026 | 16.11 | 16.27 | 15.82 | 15.87 | −0.47% | 20,450.296 |
| 18 sep 2026 | 16.20 | 16.20 | 15.65 | 15.95 | −1.33% | 44,548.59 |
| 17 sep 2026 | 16.22 | 16.30 | 16.04 | 16.16 | −0.55% | 39,963.74 |
| 16 sep 2026 | 15.80 | 16.25 | 15.65 | 16.25 | +2.59% | 40,206.21 |
| 15 sep 2026 | 15.83 | 16.10 | 15.50 | 15.84 | −0.63% | 70,198.051 |
| 14 sep 2026 | 15.63 | 16.05 | 15.63 | 15.94 | +1.14% | 49,641.938 |
| 11 sep 2026 | 15.63 | 15.95 | 15.60 | 15.76 | +1.03% | 49,906.523 |
| 10 sep 2026 | 15.66 | 16.11 | 15.45 | 15.60 | −0.76% | 36,210.694 |
| 9 sep 2026 | 15.51 | 16.05 | 15.47 | 15.72 | +1.06% | 48,441.37 |
| 8 sep 2026 | 15.68 | 15.82 | 15.51 | 15.56 | −1.11% | 58,189.264 |
| 4 sep 2026 | 15.67 | 15.84 | 15.60 | 15.73 | −0.10% | 12,063.523 |
| 3 sep 2026 | 15.66 | 15.87 | 15.66 | 15.75 | +0.13% | 18,023.622 |
| 2 sep 2026 | 15.75 | 15.77 | 15.58 | 15.73 | −0.19% | 28,009.209 |
| 1 sep 2026 | 15.97 | 16.07 | 15.67 | 15.76 | −1.35% | 20,100.015 |
| 31 ago 2026 | 15.75 | 15.98 | 15.75 | 15.97 | +0.69% | 39,111.523 |
| 28 ago 2026 | 16.00 | 16.07 | 15.80 | 15.86 | −0.38% | 17,322.613 |
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.