Dati storici DTE Energy - DTE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	119,02	123,24	118,20	121,30	1.195.772	3,54	2,97%
1 Mese	120,63	125,602	116,76	120,59	1.074.326	1,93	1,60%
3 Mesi	119,465	127,53	116,76	121,30	1.217.120	3,10	2,59%
6 Mesi	119,45	131,665	115,59	122,69	1.149.569	3,11	2,60%
1 Anno	104,50	131,665	102,78	117,13	1.121.526	18,06	17,28%
3 Anni	119,99	140,23	90,14	114,90	1.218.438	2,57	2,14%
5 Anni	134,65	145,43	71,21	115,50	1.186.805	-12,09	-8,98%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
07 Feb 2025	122,56	-0,13	-0,11%	122,78	123,00	121,58	1.056.701
06 Feb 2025	122,69	2,04	1,69%	120,87	123,24	120,87	1.253.601
05 Feb 2025	120,65	-0,25	-0,21%	120,17	121,13	119,00	848.311
04 Feb 2025	120,90	1,02	0,85%	119,04	121,40	118,20	1.478.204
01 Feb 2025	119,88	0,55	0,46%	119,02	120,73	118,82	1.392.089
31 Gen 2025	119,33	1,73	1,47%	117,56	119,73	117,56	1.096.376
30 Gen 2025	117,60	-1,00	-0,84%	119,12	119,6729	117,56	1.261.879
29 Gen 2025	118,60	-3,13	-2,57%	121,25	121,26	118,06	1.214.354
28 Gen 2025	121,73	2,63	2,21%	120,40	122,13	118,11	1.341.770
25 Gen 2025	119,10	-1,13	-0,94%	119,45	120,25	118,855	1.107.506
24 Gen 2025	120,23	0,00	0,00%	120,23	120,23	120,23	0
23 Gen 2025	120,23	-3,66	-2,95%	123,32	123,45	119,90	1.090.180
22 Gen 2025	123,89	0,23	0,19%	124,31	125,602	123,44	1.209.070
18 Gen 2025	123,66	0,67	0,54%	122,75	124,0928	122,25	697.184
17 Gen 2025	122,99	2,38	1,97%	120,28	123,00	120,28	902.193
16 Gen 2025	120,61	1,18	0,99%	121,36	121,725	120,11	841.897
15 Gen 2025	119,43	1,21	1,02%	118,29	120,15	117,95	823.140
14 Gen 2025	118,22	-0,80	-0,67%	119,08	119,61	116,76	709.461
11 Gen 2025	119,02	-1,99	-1,64%	120,14	120,80	118,36	1.081.627
09 Gen 2025	121,01	0,63	0,52%	119,57	121,09	118,95	814.858
08 Gen 2025	120,38	0,71	0,59%	119,74	121,425	119,30	844.652