Stockscreener 앱 받기
130.68
1.32%
-1.75
시간 외 거래:
130.68
Dte Energy Co 주식 (DTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $132.3 | $129.8 | $2.46 | 2,022,575.0 | -1.32% |
| 2025-07-01 | $133.9 | $131.6 | $2.22 | 2,094,417.0 | -0.02% |
| 2025-06-30 | $132.6 | $130.9 | $1.64 | 2,277,641.0 | +0.64% |
| 2025-06-27 | $132.7 | $131.2 | $1.51 | 1,870,358.0 | +0.05% |
| 2025-06-26 | $131.9 | $130.6 | $1.29 | 1,050,459.0 | +0.53% |
| 2025-06-25 | $132.7 | $130.3 | $2.38 | 1,156,294.0 | -1.76% |
| 2025-06-24 | $134.2 | $132.8 | $1.38 | 1,346,275.0 | -0.61% |
| 2025-06-23 | $134.4 | $133.3 | $1.16 | 834,958.0 | +1.30% |
| 2025-06-20 | $133.3 | $131.8 | $1.46 | 1,604,664.0 | +0.39% |
| 2025-06-18 | $132.7 | $131.1 | $1.62 | 1,564,779.0 | -0.13% |
| 2025-06-17 | $133.3 | $131.2 | $2.08 | 2,064,855.0 | -0.89% |
| 2025-06-16 | $135.1 | $132.2 | $2.88 | 1,532,560.0 | -1.52% |
| 2025-06-13 | $136.3 | $134.9 | $1.38 | 1,182,783.0 | -0.60% |
| 2025-06-12 | $136.0 | $134.9 | $1.15 | 1,028,257.0 | +0.79% |
| 2025-06-11 | $135.2 | $134.4 | $0.85 | 1,290,342.0 | +0.07% |
| 2025-06-10 | $135.2 | $133.2 | $1.94 | 1,250,597.0 | +0.73% |
| 2025-06-09 | $134.7 | $133.0 | $1.69 | 1,077,394.0 | +0.04% |
| 2025-06-06 | $134.3 | $132.4 | $1.90 | 1,419,794.0 | +0.87% |
| 2025-06-05 | $133.3 | $132.1 | $1.16 | 1,357,424.0 | -0.46% |
| 2025-06-04 | $135.5 | $133.3 | $2.24 | 1,100,724.0 | -1.66% |
| 2025-06-03 | $136.6 | $134.1 | $2.53 | 1,093,239.0 | -0.31% |
Dte Energy Co 주식 (DTE) 연도별 가격 이력
이 심층 분석에서는 Dte Energy Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DTE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dte Energy Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dte Energy Co 주식 (DTE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $133.9 | $129.8 | $4.00 | 6,139,567.0 | -1.34% |
| 2025-06 | $136.7 | $130.3 | $6.36 | 27,176,598.0 | -3.07% |
| 2025-05 | $139.5 | $129.6 | $9.89 | 28,768,723.0 | -0.26% |
| 2025-04 | $140.4 | $123.7 | $16.70 | 35,896,108.0 | -0.92% |
| 2025-03 | $139.1 | $129.7 | $9.36 | 31,192,913.0 | +3.42% |
| 2025-02 | $134.1 | $118.2 | $15.91 | 21,950,699.0 | +11.53% |
| 2025-01 | $125.6 | $116.3 | $9.30 | 20,361,548.0 | -0.72% |
Dte Energy Co 주식 (DTE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $125.8 | $116.7 | $9.20 | 23,741,714.0 | -4.16% |
| 2024-11 | $127.5 | $115.6 | $11.94 | 30,661,413.0 | +1.26% |
| 2024-10 | $131.7 | $123.5 | $8.16 | 22,274,573.0 | -3.26% |
| 2024-09 | $128.5 | $122.6 | $5.90 | 21,672,790.0 | +2.71% |
| 2024-08 | $126.8 | $117.9 | $8.85 | 17,531,423.0 | +3.73% |
| 2024-07 | $120.9 | $108.4 | $12.48 | 20,250,326.0 | +8.58% |
| 2024-06 | $117.0 | $109.0 | $8.08 | 18,964,619.0 | -4.74% |
| 2024-05 | $117.4 | $109.9 | $7.52 | 18,432,068.0 | +5.63% |
| 2024-04 | $112.5 | $103.1 | $9.44 | 25,711,063.0 | -1.62% |
| 2024-03 | $114.0 | $106.1 | $7.93 | 24,837,978.0 | +3.50% |
| 2024-02 | $109.9 | $102.8 | $7.12 | 25,529,457.0 | +2.78% |
| 2024-01 | $112.1 | $102.2 | $9.89 | 22,081,889.0 | -4.39% |
Dte Energy Co 주식 (DTE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $114.6 | $103.7 | $10.88 | 25,015,744.0 | +5.91% |
| 2023-11 | $106.1 | $92.58 | $13.51 | 33,775,993.0 | +8.02% |
| 2023-10 | $99.90 | $90.14 | $9.76 | 35,030,229.0 | -2.92% |
| 2023-09 | $107.9 | $98.40 | $9.46 | 29,152,076.0 | -3.97% |
| 2023-08 | $114.5 | $103.3 | $11.18 | 22,271,765.0 | -9.55% |
| 2023-07 | $116.7 | $108.2 | $8.48 | 19,662,905.0 | +3.89% |
| 2023-06 | $115.2 | $105.8 | $9.40 | 37,144,852.0 | +2.25% |
| 2023-05 | $114.8 | $105.7 | $9.17 | 21,381,334.0 | -4.28% |
| 2023-04 | $116.0 | $108.0 | $8.05 | 21,392,965.0 | +2.62% |
| 2023-03 | $110.3 | $102.3 | $8.01 | 32,983,776.0 | -0.15% |
| 2023-02 | $117.2 | $109.4 | $7.78 | 24,167,745.0 | -5.72% |
| 2023-01 | $121.3 | $110.5 | $10.87 | 18,738,776.0 | -0.99% |
0.85%
자본화:
|
볼륨(24시간):