Hot Features
프리미엄
DTE Energy Company (DTB)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.66 | -3.28685258964 | 20.08 | 20.21 | 19.19 | 33969 | 19.54967141 | CS |
| 4 | 0.18 | 0.935550935551 | 19.24 | 20.27 | 19.13 | 34030 | 19.68203726 | CS |
| 12 | -2.24 | -10.3416435826 | 21.66 | 21.9 | 19.13 | 24732 | 20.11010742 | CS |
| 26 | -0.25 | -1.27097102186 | 19.67 | 21.9 | 19.04 | 17451 | 20.08643827 | CS |
| 52 | -1.13 | -5.49878345499 | 20.55 | 21.9 | 18.69 | 17194 | 20.1311296 | CS |
| 156 | -6.27 | -24.4063838069 | 25.69 | 26.25 | 16.57 | 17368 | 20.3812541 | CS |
| 260 | -5.94 | -23.4227129338 | 25.36 | 27.3099 | 16.57 | 25160 | 23.00310271 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734478800 | 19.42 | 0.11 | 0.57 | 19.22 | 19.49 | 19.19 | 28555 |
| 1734392400 | 19.31 | 0.01 | 0.05 | 19.32 | 19.4999 | 19.2216 | 27572 |
| 1734133200 | 19.3 | -0.25 | -1.28 | 19.46 | 19.55 | 19.2836 | 27006 |
| 1734046800 | 19.55 | -0.27 | -1.36 | 19.75 | 19.7548 | 19.53 | 23657 |
| 1733960400 | 19.82 | -0.19 | -0.95 | 20.08 | 20.21 | 19.82 | 63056 |
| 1733874000 | 20.01 | 0.53 | 2.72 | 19.49 | 20.27 | 19.32 | 243989 |
| 1733787600 | 19.48 | 0.07 | 0.36 | 19.49 | 19.5 | 19.3 | 25219 |
| 1733528400 | 19.41 | -0.02 | -0.10 | 19.38 | 19.48 | 19.3301 | 40883 |
| 1733442000 | 19.43 | 0.07 | 0.36 | 19.31 | 19.4631 | 19.31 | 12044 |
| 1733355600 | 19.36 | -0.02 | -0.10 | 19.27 | 19.4194 | 19.27 | 6286 |
| 1733269200 | 19.38 | -0.13 | -0.67 | 19.41 | 19.52 | 19.3316 | 12045 |
| 1733182800 | 19.51 | -0.09 | -0.46 | 19.64 | 19.6786 | 19.3715 | 21617 |
| 1732917840 | 19.6 | 0.15 | 0.77 | 19.56 | 19.6399 | 19.48 | 10638 |
| 1732750800 | 19.45 | 0.07 | 0.36 | 19.34 | 19.55 | 19.29 | 11764 |
| 1732664400 | 19.38 | -0.22 | -1.12 | 19.53 | 19.53 | 19.33 | 10601 |
| 1732578000 | 19.6 | 0.13 | 0.67 | 19.61 | 19.71 | 19.5099 | 13425 |
| 1732318800 | 19.47 | 0.11 | 0.57 | 19.36 | 19.5499 | 19.3234 | 26064 |
| 1732232400 | 19.36 | 0.14 | 0.73 | 19.2 | 19.4479 | 19.13 | 28608 |
| 1732146000 | 19.22 | -0.14 | -0.72 | 19.24 | 19.35 | 19.18 | 13546 |
| 1732059600 | 19.36 | -0.12 | -0.62 | 19.48 | 19.505 | 19.29 | 48649 |
| 1731973200 | 19.48 | -0.12 | -0.61 | 19.59 | 19.65 | 19.48 | 20692 |
| 1731714000 | 19.6 | -0.11 | -0.56 | 19.59 | 19.69 | 19.5 | 76593 |
| 1731627600 | 19.71 | -0.14 | -0.71 | 19.76 | 19.8879 | 19.61 | 28516 |
| 1731541200 | 19.85 | -0.17 | -0.85 | 20.17 | 20.17 | 19.76 | 16430 |
| 1731454800 | 20.02 | -0.19 | -0.94 | 20.13 | 20.13 | 19.8101 | 16259 |
| 1731368400 | 20.21 | -0.15 | -0.74 | 20.37 | 20.37 | 20.02 | 26845 |
| 1731109200 | 20.36 | 0.34 | 1.70 | 20.13 | 20.41 | 20.08 | 31403 |
| 1731022800 | 20.02 | 0.11 | 0.55 | 20.06 | 20.07 | 19.9396 | 19222 |
| 1730936400 | 19.91 | -0.25 | -1.24 | 19.97 | 20.02 | 19.81 | 21025 |
| 1730850000 | 20.16 | 0.06 | 0.30 | 20.1 | 20.36 | 19.9801 | 24304 |
| 1730763600 | 20.1 | 0.15 | 0.75 | 20.1528 | 20.25 | 19.9501 | 10939 |
| 1730500800 | 19.95 | -0.3 | -1.48 | 20.53 | 20.53 | 19.91 | 6512 |
| 1730414400 | 20.25 | -0.13 | -0.64 | 20.38 | 20.42 | 20.19 | 38883 |
| 1730328000 | 20.38 | -0.01 | -0.05 | 20.46 | 20.62 | 20.3701 | 10288 |
| 1730241600 | 20.39 | -0.05 | -0.24 | 20.25 | 20.429 | 20.1657 | 13436 |
| 1730155200 | 20.44 | 0 | 0.00 | 20.45 | 20.54 | 20.28 | 23108 |
| 1729896000 | 20.44 | -0.02 | -0.10 | 20.62 | 20.7471 | 20.39 | 14015 |
| 1729809600 | 20.46 | -0.07 | -0.34 | 20.48 | 20.62 | 20.38 | 48767 |
| 1729723200 | 20.53 | -0.61 | -2.86 | 21.02 | 21.1199 | 20.43 | 64573 |
| 1729636800 | 21.135 | 0.07 | 0.31 | 21.04 | 21.32 | 21.04 | 9966 |
| 1729550400 | 21.07 | -0.44 | -2.05 | 21.57 | 21.57 | 21.02 | 9594 |
| 1729291200 | 21.51 | 0.03 | 0.14 | 21.58 | 21.58 | 21.43 | 9295 |
| 1729204800 | 21.48 | -0.23 | -1.06 | 21.64 | 21.64 | 21.3 | 20854 |
| 1729118400 | 21.71 | 0.08 | 0.37 | 21.68 | 21.71 | 21.2588 | 12964 |
| 1729032000 | 21.63 | 0.23 | 1.07 | 21.45 | 21.63 | 21.36 | 9084 |
| 1728945600 | 21.4 | 0.03 | 0.14 | 21.37 | 21.4 | 21.225 | 7269 |
| 1728686400 | 21.37 | 0.38 | 1.81 | 20.94 | 21.38 | 20.92 | 26459 |
| 1728600000 | 20.99 | 0 | 0.00 | 21.05 | 21.09 | 20.8351 | 9839 |
| 1728513600 | 20.99 | -0.01 | -0.05 | 21.1 | 21.1 | 20.86 | 17378 |
| 1728427200 | 21 | 0.07 | 0.33 | 20.84 | 21.054 | 20.7701 | 11409 |
| 1728340800 | 20.93 | -0.25 | -1.18 | 21.05 | 21.05 | 20.8 | 16733 |
| 1728081600 | 21.18 | -0.1 | -0.47 | 21.36 | 21.41 | 21 | 8229 |
| 1727995200 | 21.28 | -0.13 | -0.61 | 21.28 | 21.39 | 21.2 | 16732 |
| 1727908800 | 21.41 | 0.11 | 0.50 | 21.29 | 21.41 | 21.11 | 12168 |
| 1727822400 | 21.3035 | -0.07 | -0.31 | 21.49 | 21.49 | 21.07 | 9315 |
| 1727736000 | 21.37 | -0.32 | -1.48 | 21.46 | 21.46 | 21.09 | 9663 |
| 1727476800 | 21.69 | -0.01 | -0.05 | 21.8 | 21.84 | 21.5702 | 13536 |
| 1727390400 | 21.7 | -0.01 | -0.05 | 21.87 | 21.9 | 21.685 | 9413 |
| 1727304000 | 21.71 | 0.05 | 0.23 | 21.66 | 21.74 | 21.59 | 12225 |
| 1727217600 | 21.66 | 0.05 | 0.23 | 21.65 | 21.66 | 21.47 | 16338 |
| 1727131200 | 21.61 | -0.13 | -0.60 | 21.75 | 21.75 | 21.52 | 19428 |
| 1726872000 | 21.74 | -0.05 | -0.23 | 21.67 | 21.77 | 21.67 | 7096 |
| 1726785600 | 21.79 | 0.2 | 0.93 | 21.52 | 21.8 | 21.188 | 17233 |
| 1726699200 | 21.59 | 0.31 | 1.46 | 21.2 | 21.59 | 21.2 | 5664 |
