Italia markets close in 6 hours 5 minutes

Duke Energy Corporation (0ID1.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
99,95+1,12 (+1,13%)
In data: 07:04PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20240,000,000,0099,9599,9537
30 apr 202498,7398,7397,7098,2298,22210.584
29 apr 202497,6499,0397,6498,7098,70157.524
26 apr 202499,0099,0097,8397,8397,83167
25 apr 202498,9399,5298,0899,5099,501.298
24 apr 202498,2098,8596,6798,8398,83157.440
23 apr 202497,8898,8997,8898,4098,40469
22 apr 202498,0098,4297,7498,3798,371.170
19 apr 202496,2398,0796,0497,9897,981.368
18 apr 202494,9194,9994,3194,9894,98514
17 apr 202493,4694,1693,3194,1694,161.043
16 apr 202493,9394,0092,7693,5693,56160.911
15 apr 202495,4595,5393,7193,7193,713.226
12 apr 202495,5895,9094,7195,0895,08488
11 apr 202495,7695,7694,5895,5295,52572
10 apr 202495,7495,9694,5594,8094,80643
09 apr 202496,8297,0696,2696,7496,74159.336
08 apr 202495,6996,3695,6096,1196,1199
05 apr 202495,7496,1495,2195,8195,81676
04 apr 202495,8296,6695,6195,6395,632.062
03 apr 202496,5096,5095,9695,9695,96322
02 apr 202496,3497,2296,3496,8296,826.765
28 mar 202496,1496,6195,7596,6196,611.611
27 mar 202494,1095,6194,1095,5895,583.937
26 mar 202494,8094,9093,6393,8293,821.850
25 mar 202495,1095,1494,5094,5894,58387
22 mar 202495,5195,5994,8494,9194,911.389
21 mar 202495,4995,8295,1995,4995,493.572
20 mar 202494,7395,6794,6595,4995,49545
19 mar 202495,2295,4194,5794,8594,85234
18 mar 202494,8195,1294,1594,7094,701.403
15 mar 202494,3695,3094,3694,9294,9221
14 mar 202495,0195,6894,5494,8294,8263
13 mar 202495,5296,2195,5295,8895,8867
12 mar 202495,3396,0294,9694,9694,96147
11 mar 202494,9495,3894,6095,3195,31660
08 mar 202494,4394,4893,8094,2794,2714.983
07 mar 202494,6695,0094,1894,5794,57359
06 mar 202493,4194,2792,9593,8293,8215.722
05 mar 202492,8794,1692,5093,0493,041.778
04 mar 202490,2291,6790,2291,6391,63146
01 mar 202491,7591,7590,1190,7290,72647
29 feb 202490,9391,8890,8491,3591,351.848
28 feb 202490,7891,0890,5290,6590,65243
27 feb 202490,8391,1890,7790,7790,77222
26 feb 202492,4892,4890,6990,6990,69667
23 feb 202492,6493,2192,6092,7992,791.462
22 feb 202492,2992,3691,8592,3692,36907
21 feb 202492,6993,2192,2392,7292,72257
20 feb 202491,9092,7591,8492,0492,0475
19 feb 2024------
16 feb 202492,3692,3691,3092,0592,05986
15 feb 202490,9191,9390,6691,8591,85340
15 feb 20241.025 Dividendo
14 feb 202491,1191,9290,9291,1890,151.408
13 feb 202493,1993,1990,3691,1290,102.493
12 feb 202491,0992,7291,0992,6291,58793
09 feb 202492,4092,5391,7491,8990,863.424
08 feb 202494,7494,9992,5392,5391,481.260
07 feb 202495,3295,6194,8695,3094,23116
06 feb 202494,8995,3294,8895,1694,0996
05 feb 202495,6095,8294,8895,2694,191.645
02 feb 202496,4396,8495,9596,3895,301.459
01 feb 202495,2497,0894,9597,0895,99336
31 gen 202496,1796,8295,7896,1895,10503
30 gen 202495,6995,6994,8295,6494,561.949
29 gen 202496,0396,0395,3995,6594,57640
26 gen 202494,4596,0094,4595,9694,88256
25 gen 202495,5395,5894,5695,0693,991.712
24 gen 202496,1796,2594,3594,5693,503.796
23 gen 202495,4995,6095,0195,3794,30639
22 gen 202495,5496,2294,9394,9593,882.102
19 gen 202495,9296,3095,3195,7094,62822
18 gen 202496,2096,3495,3895,5494,47292
17 gen 202497,8098,4896,1196,2995,21394
16 gen 202497,8998,8697,7598,5497,43738
15 gen 2024------
12 gen 202498,0098,6197,3998,5597,4427
11 gen 202498,5898,9896,9497,1996,101.088
10 gen 202499,0999,8099,0999,3898,2613.571
09 gen 202498,9199,3698,7899,1398,02593
08 gen 202498,3999,0598,3498,8697,741.485
05 gen 202498,4998,4997,6197,6196,517.113
04 gen 202498,9999,2698,5798,5797,46442
03 gen 202497,8298,8097,7398,5497,44579
02 gen 202497,0098,1096,5297,9796,87190
29 dic 202396,7497,2396,4196,4495,3695
28 dic 202396,8496,8796,1396,7995,7043
27 dic 202396,5796,5796,5796,5795,4830
22 dic 202396,7097,6096,7097,0295,93145
21 dic 202395,8896,2695,2895,4694,38158
20 dic 202396,6497,1496,5797,1496,0528.863
19 dic 202397,4997,5696,6796,6795,58213
18 dic 202397,2097,8196,7597,5596,45188
15 dic 202397,3598,1596,8396,9295,832.028
14 dic 202398,0899,4098,0798,3597,2432.723
13 dic 202395,3295,9295,1095,7494,6664
12 dic 202394,8495,2794,5395,1494,07819
11 dic 202394,3495,1694,1195,1594,08143
08 dic 202394,3994,3993,9494,3993,3395
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...