기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
DTE Energy Company | DTE | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
109.88 | 109.88 | 110.91 | 110.83 | 109.52 |
DTE Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 108.29 | 111.8628 | 107.88 | 110.57 | 1,239,772 | 2.54 | 2.35% |
1개월 | 112.14 | 112.50 | 103.061 | 108.43 | 1,215,684 | -1.31 | -1.17% |
3개월 | 104.06 | 114.05 | 102.78 | 108.33 | 1,233,006 | 6.77 | 6.51% |
6개월 | 96.98 | 114.62 | 92.58 | 106.44 | 1,284,035 | 13.85 | 14.28% |
1년 | 112.00 | 116.73 | 90.14 | 106.47 | 1,289,000 | -1.17 | -1.04% |
3년 | 137.24 | 145.43 | 90.14 | 115.00 | 1,194,588 | -26.41 | -19.24% |
5년 | 124.14 | 145.43 | 71.21 | 116.67 | 1,179,923 | -13.31 | -10.72% |
DTE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
30 4월(4) 2024 | 110.83 | 1.31 | 1.20% | 109.88 | 110.91 | 109.88 | 797,828 |
27 4월(4) 2024 | 109.52 | -1.62 | -1.46% | 111.34 | 111.70 | 109.43 | 1,247,739 |
26 4월(4) 2024 | 111.14 | -0.41 | -0.37% | 110.80 | 111.99 | 109.8905 | 1,408,506 |
25 4월(4) 2024 | 111.55 | 1.43 | 1.30% | 109.09 | 111.80 | 108.62 | 1,473,769 |
24 4월(4) 2024 | 110.12 | 0.00 | 0.00% | 109.74 | 111.15 | 109.53 | 950,366 |
23 4월(4) 2024 | 110.12 | 1.55 | 1.43% | 108.29 | 110.595 | 107.88 | 1,128,838 |
20 4월(4) 2024 | 108.57 | 2.09 | 1.96% | 107.09 | 108.75 | 106.80 | 999,436 |
19 4월(4) 2024 | 106.48 | 1.21 | 1.15% | 105.67 | 107.01 | 105.04 | 1,168,757 |
18 4월(4) 2024 | 105.27 | 2.07 | 2.01% | 104.04 | 105.66 | 103.33 | 1,528,670 |
17 4월(4) 2024 | 103.20 | -2.32 | -2.20% | 105.27 | 105.32 | 103.061 | 1,299,008 |
16 4월(4) 2024 | 105.52 | -0.73 | -0.69% | 106.61 | 107.06 | 104.70 | 1,331,516 |
13 4월(4) 2024 | 106.25 | 0.12 | 0.11% | 106.63 | 107.16 | 105.395 | 1,506,294 |
12 4월(4) 2024 | 106.13 | -0.51 | -0.48% | 107.28 | 107.33 | 105.42 | 1,014,903 |
11 4월(4) 2024 | 106.64 | -3.23 | -2.94% | 108.30 | 108.30 | 105.79 | 1,443,213 |
10 4월(4) 2024 | 109.87 | 0.37 | 0.34% | 110.50 | 110.62 | 109.26 | 1,040,481 |
09 4월(4) 2024 | 109.50 | 0.40 | 0.37% | 109.38 | 110.26 | 108.85 | 1,163,564 |
06 4월(4) 2024 | 109.10 | -0.46 | -0.42% | 108.77 | 109.74 | 108.35 | 1,105,478 |
05 4월(4) 2024 | 109.56 | -0.70 | -0.63% | 111.00 | 111.22 | 108.82 | 1,210,579 |
04 4월(4) 2024 | 110.26 | -0.83 | -0.75% | 111.11 | 111.41 | 110.025 | 1,256,943 |
03 4월(4) 2024 | 111.09 | 0.36 | 0.33% | 110.95 | 112.50 | 110.53 | 1,268,945 |