Mercado fechará em 22 mins

DTE Energy Company (0I6Q.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
112,30-0,83 (-0,73%)
No fechamento: 06:50PM BST
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de jun. de 20241.02 Dividendo
14 de jun. de 2024112,26112,30112,26112,30111,286
13 de jun. de 2024112,68112,68111,81112,30111,28447
12 de jun. de 2024113,33113,35113,03113,11112,09182
11 de jun. de 2024111,65113,55111,65113,55112,5286
10 de jun. de 2024112,35113,13111,91113,13112,101.199
07 de jun. de 2024112,37113,12112,37112,68111,6653
06 de jun. de 2024113,77114,59113,75113,89112,86350
05 de jun. de 2024115,03115,84114,44114,44113,40188
04 de jun. de 2024116,22116,29115,35116,18115,12348
03 de jun. de 2024116,49116,67115,78116,19115,14527
31 de mai. de 2024113,82115,27113,78115,27114,2233
30 de mai. de 2024111,63112,13111,51112,13111,1181
29 de mai. de 2024112,41112,41111,35111,44110,43295
28 de mai. de 2024114,05114,05112,92113,87112,8413
24 de mai. de 2024112,89112,89111,90112,54111,523
23 de mai. de 2024113,98113,98112,66112,79111,7750
22 de mai. de 2024116,66116,66115,72115,74114,692
21 de mai. de 2024116,95117,37116,37116,81115,755
20 de mai. de 2024116,56116,94116,20116,21115,1518
17 de mai. de 2024116,45116,79116,27116,50115,4459
16 de mai. de 2024116,01117,05115,98116,90115,84298
15 de mai. de 2024115,20116,54115,20116,18115,127
14 de mai. de 2024115,17115,35114,42114,46113,4211
13 de mai. de 2024115,57116,13115,24115,32114,278
10 de mai. de 2024116,68116,93115,43115,65114,605
09 de mai. de 2024113,61115,68113,61115,68114,638
08 de mai. de 2024112,71114,34112,71114,33113,295
07 de mai. de 2024112,19113,64112,19113,64112,612
03 de mai. de 2024112,06112,75112,06112,06111,047
02 de mai. de 2024112,02112,02111,65111,65110,643
01 de mai. de 2024111,04111,04110,00110,00109,001
30 de abr. de 2024109,96110,20109,96110,13109,132
29 de abr. de 2024110,03110,88110,03110,88109,87162
26 de abr. de 2024111,78111,78111,78111,78110,764
25 de abr. de 2024109,84111,77109,84111,09110,08236
24 de abr. de 2024108,91110,51108,39110,51109,5153
23 de abr. de 2024110,18110,65109,64110,39109,39190
22 de abr. de 2024108,57110,49108,02110,49109,4921.191
19 de abr. de 2024107,38108,37106,23108,37107,39229
18 de abr. de 2024105,75105,75105,28105,31104,35106
17 de abr. de 2024104,33104,33103,76103,94103,00208
16 de abr. de 2024105,34105,34103,46104,00103,0563
15 de abr. de 2024106,51106,89105,01105,67104,71782
12 de abr. de 2024106,63106,95105,47105,47104,51100
11 de abr. de 2024106,49106,84105,92106,13105,17166
10 de abr. de 2024106,69107,38105,82105,82104,8661
09 de abr. de 2024109,00109,71109,00109,66108,6621.318
08 de abr. de 2024109,76109,81108,70109,76108,7620
05 de abr. de 2024109,29109,53108,70108,88107,89239
04 de abr. de 2024------
03 de abr. de 2024------
02 de abr. de 2024111,92111,92111,92111,92110,902
28 de mar. de 2024111,54112,04110,71112,04111,02412
27 de mar. de 2024107,56110,25107,51110,24109,2456
26 de mar. de 2024109,11109,11107,21107,21106,24466
25 de mar. de 2024108,95109,40108,19108,20107,2286
22 de mar. de 2024109,46110,04109,04109,04108,05454
21 de mar. de 2024110,26110,44109,37109,37108,38801
20 de mar. de 2024110,72111,04109,63109,63108,6384
19 de mar. de 2024109,52110,65109,52110,15109,15127
18 de mar. de 2024108,44109,70108,39109,60108,60373
15 de mar. de 2024107,35109,83107,35109,50108,5013
15 de mar. de 20241.02 Dividendo
14 de mar. de 2024109,89110,50109,05109,05107,05440
13 de mar. de 2024111,45111,87111,25111,77109,7299
12 de mar. de 2024112,24112,85110,76110,76108,7242
11 de mar. de 2024113,57113,84112,35112,61110,5429
08 de mar. de 2024112,70113,14112,17112,24110,18164
07 de mar. de 2024112,21112,79111,96112,29110,23298
06 de mar. de 2024109,99112,05109,99111,83109,7824.949
05 de mar. de 2024110,42111,81109,83110,21108,19181
04 de mar. de 2024107,54108,31107,48108,31106,329
01 de mar. de 2024107,19107,59106,14107,37105,403
29 de fev. de 2024108,81108,81108,26108,26106,274
28 de fev. de 2024107,60108,06107,05108,06106,08106
27 de fev. de 2024106,40107,01106,40107,00105,045
26 de fev. de 2024107,99107,99106,23106,23104,288
23 de fev. de 2024107,49108,47107,49108,47106,4855
22 de fev. de 2024107,90108,00107,42107,54105,5758
21 de fev. de 2024108,12109,32108,12109,32107,31106
20 de fev. de 2024107,92108,95107,30108,40106,418
19 de fev. de 2024------
16 de fev. de 2024107,77108,43106,75108,43106,44169
15 de fev. de 2024106,52107,58106,52106,94104,98154
14 de fev. de 2024104,33105,89104,33105,29103,3681
13 de fev. de 2024106,33106,33103,41104,28102,3752
12 de fev. de 2024104,34106,54104,13106,36104,412.014
09 de fev. de 2024104,46104,59103,39103,81101,90748
08 de fev. de 2024104,07105,86102,97102,97101,0812
07 de fev. de 2024104,61105,19104,61105,19103,2652
06 de fev. de 2024103,29104,00103,06104,00102,091
05 de fev. de 2024103,83104,81103,67104,23102,3282
02 de fev. de 2024105,68106,12104,81104,93103,00443
01 de fev. de 2024104,22106,06104,22106,06104,1111
31 de jan. de 2024106,04106,16105,77106,16104,211
30 de jan. de 2024103,89105,45102,54105,45103,518
29 de jan. de 2024103,08103,83103,08103,83101,921
26 de jan. de 2024104,68104,68103,97103,97102,064
25 de jan. de 2024103,58103,58103,06103,41101,5121
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...