Stockscreener 앱 받기
129.18
0.61%
-0.62
Dte Energy Co 주식 (DTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $129.7 | $128.4 | $1.26 | 189,046.0 | -0.46% |
| 2025-12-12 | $132.1 | $129.7 | $2.42 | 1,779,908.0 | -0.73% |
| 2025-12-11 | $131.8 | $130.4 | $1.31 | 1,855,403.0 | +0.58% |
| 2025-12-10 | $130.5 | $129.5 | $1.00 | 1,935,379.0 | -0.20% |
| 2025-12-09 | $131.5 | $130.1 | $1.36 | 1,084,618.0 | +0.19% |
| 2025-12-08 | $131.7 | $129.8 | $1.94 | 1,562,572.0 | -0.94% |
| 2025-12-05 | $132.5 | $131.1 | $1.32 | 1,579,715.0 | -0.70% |
| 2025-12-04 | $134.1 | $129.7 | $4.38 | 2,210,349.0 | -0.77% |
| 2025-12-03 | $133.2 | $131.4 | $1.84 | 1,550,795.0 | +1.24% |
| 2025-12-02 | $133.9 | $131.3 | $2.57 | 935,096.0 | -1.29% |
| 2025-12-01 | $136.8 | $133.1 | $3.62 | 1,374,108.0 | -2.74% |
| 2025-11-28 | $137.2 | $136.3 | $0.8736 | 539,319.0 | +0.18% |
| 2025-11-26 | $137.2 | $135.9 | $1.30 | 1,048,519.0 | +0.52% |
| 2025-11-25 | $137.1 | $135.1 | $2.00 | 1,405,820.0 | +0.00% |
| 2025-11-24 | $136.4 | $134.6 | $1.79 | 1,208,221.0 | +0.22% |
| 2025-11-21 | $137.2 | $135.6 | $1.54 | 1,244,917.0 | +0.04% |
| 2025-11-20 | $137.1 | $135.4 | $1.71 | 965,874.0 | +0.49% |
| 2025-11-19 | $136.9 | $134.6 | $2.31 | 1,318,549.0 | -1.48% |
| 2025-11-18 | $138.4 | $137.0 | $1.44 | 1,493,359.0 | -0.38% |
| 2025-11-17 | $138.3 | $137.0 | $1.25 | 1,338,084.0 | +0.36% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $136.8 | $128.4 | $8.38 | 16,056,989.0 | -5.71% |
| 2025-11 | $140.6 | $132.4 | $8.19 | 29,975,833.0 | +1.10% |
| 2025-10 | $143.8 | $134.8 | $8.96 | 23,856,449.0 | -4.16% |
| 2025-09 | $141.8 | $134.0 | $7.82 | 21,219,483.0 | +3.50% |
| 2025-08 | $142.1 | $136.4 | $5.64 | 21,852,246.0 | -1.27% |
| 2025-07 | $139.8 | $129.1 | $10.68 | 32,515,850.0 | +4.49% |
| 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% |
0.52%
0.20%
자본화:
|
볼륨(24시간):