XNYS
Datos históricos de DTE Energy Company 5.25 % Debentures 2017-01.12.77 Global
DTE Energy Company 5.25 % Debentures 2017-01.12.77 Global · DTW
$18.31
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:33:05 UTC
- Variación en el periodo
- −17.86%
- Máximo
- US$22.61
- 12 de febrero de 2026
- Mínimo
- US$17.66
- 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 | 18.27 | 18.54 | 18.27 | 18.31 | −1.08% | 12,873.855 |
| 8 oct 2026 | 18.31 | 18.55 | 18.07 | 18.51 | +1.15% | 33,263.994 |
| 7 oct 2026 | 18.34 | 18.41 | 18.07 | 18.30 | −1.35% | 38,287.578 |
| 6 oct 2026 | 18.70 | 18.70 | 18.48 | 18.55 | −0.48% | 26,121.592 |
| 5 oct 2026 | 18.51 | 18.70 | 18.24 | 18.64 | +0.32% | 31,471.147 |
| 2 oct 2026 | 18.43 | 18.65 | 18.43 | 18.58 | +0.60% | 34,679.142 |
| 1 oct 2026 | 17.87 | 18.55 | 17.70 | 18.47 | +3.18% | 59,597.441 |
| 30 sep 2026 | 18.24 | 18.44 | 17.66 | 17.90 | −1.76% | 105,872.561 |
| 29 sep 2026 | 18.50 | 18.50 | 18.01 | 18.22 | −1.46% | 33,487.459 |
| 28 sep 2026 | 18.41 | 18.65 | 18.35 | 18.49 | −0.32% | 41,557.748 |
| 25 sep 2026 | 18.46 | 18.63 | 18.24 | 18.55 | +0.11% | 28,660.578 |
| 24 sep 2026 | 18.86 | 18.88 | 18.47 | 18.53 | −1.33% | 29,431.737 |
| 23 sep 2026 | 19.03 | 19.34 | 18.61 | 18.78 | −1.00% | 25,068.865 |
| 22 sep 2026 | 18.97 | 19.20 | 18.90 | 18.97 | −0.11% | 17,640.918 |
| 21 sep 2026 | 18.96 | 19.32 | 18.90 | 18.99 | −0.63% | 29,294.641 |
| 18 sep 2026 | 19.05 | 19.24 | 18.99 | 19.11 | −0.57% | 14,697.811 |
| 17 sep 2026 | 19.36 | 19.36 | 18.99 | 19.22 | −0.26% | 23,399.085 |
| 16 sep 2026 | 19.12 | 19.42 | 19.01 | 19.27 | +0.73% | 27,250.349 |
| 15 sep 2026 | 19.10 | 19.17 | 18.85 | 19.13 | −0.10% | 55,938.397 |
| 14 sep 2026 | 19.00 | 19.24 | 18.76 | 19.15 | 0.00% | 22,004.92 |
| 11 sep 2026 | 19.00 | 19.30 | 18.90 | 19.15 | +1.65% | 53,553.578 |
| 10 sep 2026 | 19.18 | 19.25 | 18.76 | 18.84 | −1.57% | 27,754.774 |
| 9 sep 2026 | 19.32 | 19.33 | 19.11 | 19.14 | −1.34% | 29,622.578 |
| 8 sep 2026 | 19.49 | 19.52 | 19.37 | 19.40 | −0.41% | 23,063.411 |
| 4 sep 2026 | 19.40 | 19.57 | 19.35 | 19.48 | +0.26% | 31,282.578 |
| 3 sep 2026 | 19.50 | 19.61 | 19.40 | 19.43 | −0.41% | 13,125.132 |
| 2 sep 2026 | 19.19 | 19.61 | 19.15 | 19.51 | +1.25% | 43,665.716 |
| 1 sep 2026 | 19.48 | 19.60 | 19.16 | 19.27 | −1.08% | 22,126.74 |
| 31 ago 2026 | 19.39 | 19.60 | 19.11 | 19.48 | −0.61% | 30,421.888 |
| 28 ago 2026 | 19.73 | 19.84 | 19.20 | 19.60 | −1.21% | 37,036.28 |
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.