Mercado fechará em 6 h 13 min

DTE Energy Company (0I6Q.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
109,06-1,66 (-1,50%)
A partir de 02:30PM BST. Mercado aberto.
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jun. de 2024109,06109,06109,06109,06109,06341
25 de jun. de 2024111,99112,61110,72110,72110,723
24 de jun. de 2024110,00112,73110,00112,61112,6128
21 de jun. de 2024111,89111,89110,20111,31111,3184
20 de jun. de 2024110,93111,66110,36110,36110,36827
19 de jun. de 2024------
18 de jun. de 2024110,02110,42109,79110,37110,37440
17 de jun. de 2024------
14 de jun. de 2024112,26112,30112,26112,30112,306
13 de jun. de 2024112,68112,68111,81112,30112,30447
12 de jun. de 2024113,33113,35113,03113,11113,11182
11 de jun. de 2024111,65113,55111,65113,55113,5586
10 de jun. de 2024112,35113,13111,91113,13113,131.199
07 de jun. de 2024112,37113,12112,37112,68112,6853
06 de jun. de 2024113,77114,59113,75113,89113,89350
05 de jun. de 2024115,03115,84114,44114,44114,44188
04 de jun. de 2024116,22116,29115,35116,18116,18348
03 de jun. de 2024116,49116,67115,78116,19116,19527
31 de mai. de 2024113,82115,27113,78115,27115,2733
30 de mai. de 2024111,63112,13111,51112,13112,1381
29 de mai. de 2024112,41112,41111,35111,44111,44295
28 de mai. de 2024114,05114,05112,92113,87113,8713
24 de mai. de 2024112,89112,89111,90112,54112,543
23 de mai. de 2024113,98113,98112,66112,79112,7950
22 de mai. de 2024116,66116,66115,72115,74115,742
21 de mai. de 2024116,95117,37116,37116,81116,815
20 de mai. de 2024116,56116,94116,20116,21116,2118
17 de mai. de 2024116,45116,79116,27116,50116,5059
16 de mai. de 2024116,01117,05115,98116,90116,90298
15 de mai. de 2024115,20116,54115,20116,18116,187
14 de mai. de 2024115,17115,35114,42114,46114,4611
13 de mai. de 2024115,57116,13115,24115,32115,328
10 de mai. de 2024116,68116,93115,43115,65115,655
09 de mai. de 2024113,61115,68113,61115,68115,688
08 de mai. de 2024112,71114,34112,71114,33114,335
07 de mai. de 2024112,19113,64112,19113,64113,642
03 de mai. de 2024112,06112,75112,06112,06112,067
02 de mai. de 2024112,02112,02111,65111,65111,653
01 de mai. de 2024111,04111,04110,00110,00110,001
30 de abr. de 2024109,96110,20109,96110,13110,132
29 de abr. de 2024110,03110,88110,03110,88110,88162
26 de abr. de 2024111,78111,78111,78111,78111,784
25 de abr. de 2024109,84111,77109,84111,09111,09236
24 de abr. de 2024108,91110,51108,39110,51110,5153
23 de abr. de 2024110,18110,65109,64110,39110,39190
22 de abr. de 2024108,57110,49108,02110,49110,4921.191
19 de abr. de 2024107,38108,37106,23108,37108,37229
18 de abr. de 2024105,75105,75105,28105,31105,31106
17 de abr. de 2024104,33104,33103,76103,94103,94208
16 de abr. de 2024105,34105,34103,46104,00104,0063
15 de abr. de 2024106,51106,89105,01105,67105,67782
12 de abr. de 2024106,63106,95105,47105,47105,47100
11 de abr. de 2024106,49106,84105,92106,13106,13166
10 de abr. de 2024106,69107,38105,82105,82105,8261
09 de abr. de 2024109,00109,71109,00109,66109,6621.318
08 de abr. de 2024109,76109,81108,70109,76109,7620
05 de abr. de 2024109,29109,53108,70108,88108,88239
04 de abr. de 2024------
03 de abr. de 2024------
02 de abr. de 2024111,92111,92111,92111,92111,922
28 de mar. de 2024111,54112,04110,71112,04112,04412
27 de mar. de 2024107,56110,25107,51110,24110,2456
26 de mar. de 2024109,11109,11107,21107,21107,21466
25 de mar. de 2024108,95109,40108,19108,20108,2086
22 de mar. de 2024109,46110,04109,04109,04109,04454
21 de mar. de 2024110,26110,44109,37109,37109,37801
20 de mar. de 2024110,72111,04109,63109,63109,6384
19 de mar. de 2024109,52110,65109,52110,15110,15127
18 de mar. de 2024108,44109,70108,39109,60109,60373
15 de mar. de 2024107,35109,83107,35109,50109,5013
15 de mar. de 20241.02 Dividendo
14 de mar. de 2024109,89110,50109,05109,05108,03440
13 de mar. de 2024111,45111,87111,25111,77110,7299
12 de mar. de 2024112,24112,85110,76110,76109,7242
11 de mar. de 2024113,57113,84112,35112,61111,5629
08 de mar. de 2024112,70113,14112,17112,24111,19164
07 de mar. de 2024112,21112,79111,96112,29111,24298
06 de mar. de 2024109,99112,05109,99111,83110,7824.949
05 de mar. de 2024110,42111,81109,83110,21109,18181
04 de mar. de 2024107,54108,31107,48108,31107,309
01 de mar. de 2024107,19107,59106,14107,37106,373
29 de fev. de 2024108,81108,81108,26108,26107,254
28 de fev. de 2024107,60108,06107,05108,06107,05106
27 de fev. de 2024106,40107,01106,40107,00106,005
26 de fev. de 2024107,99107,99106,23106,23105,248
23 de fev. de 2024107,49108,47107,49108,47107,4655
22 de fev. de 2024107,90108,00107,42107,54106,5458
21 de fev. de 2024108,12109,32108,12109,32108,30106
20 de fev. de 2024107,92108,95107,30108,40107,398
19 de fev. de 2024------
16 de fev. de 2024107,77108,43106,75108,43107,42169
15 de fev. de 2024106,52107,58106,52106,94105,94154
14 de fev. de 2024104,33105,89104,33105,29104,3181
13 de fev. de 2024106,33106,33103,41104,28103,3052
12 de fev. de 2024104,34106,54104,13106,36105,372.014
09 de fev. de 2024104,46104,59103,39103,81102,84748
08 de fev. de 2024104,07105,86102,97102,97102,0112
07 de fev. de 2024104,61105,19104,61105,19104,2152
06 de fev. de 2024103,29104,00103,06104,00103,031
05 de fev. de 2024103,83104,81103,67104,23103,2682
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...