Italia markets open in 4 hours 27 minutes

Duke Realty Corporation (DRE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
64,61-0,27 (-0,42%)
Alla chiusura: 04:00PM EDT
64,31 -0,30 (-0,46%)
Dopo ore: 05:54PM EDT
Periodo di tempo:
18 ago 2021 - 18 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 ago 202265,1665,3164,5064,6164,611.630.600
17 ago 202264,5465,2064,0464,8864,881.527.700
16 ago 202265,3765,6664,7064,7764,771.805.900
15 ago 202264,9565,4464,5665,3565,351.310.300
12 ago 202263,6864,9563,6864,8664,861.736.500
11 ago 202263,7464,1463,0963,3963,391.145.500
10 ago 202263,2864,0062,8563,4963,491.834.300
09 ago 202262,4662,9761,8562,9062,905.809.500
08 ago 202262,7263,2661,5262,0462,041.990.900
05 ago 202261,2062,1760,7662,1262,12963.100
04 ago 202261,6161,9160,8461,7561,751.093.800
03 ago 202261,3862,7561,3861,6961,693.394.100
02 ago 202261,8562,1861,0861,1061,102.196.800
01 ago 202262,2562,5661,7261,8161,812.847.200
29 lug 202262,0962,9062,0962,5662,561.404.200
28 lug 202260,8362,6660,6262,4562,451.901.900
27 lug 202260,1860,3759,1060,0660,061.379.700
26 lug 202260,2160,6359,7360,1560,151.154.600
25 lug 202259,5560,4259,2560,0360,03875.200
22 lug 202259,4460,1259,2859,6959,691.446.200
21 lug 202258,5959,1357,9259,1059,101.720.200
20 lug 202258,7359,9658,3558,6158,611.995.800
19 lug 202256,3058,9656,3058,8958,891.849.200
18 lug 202257,7458,5256,0756,1856,181.740.500
15 lug 202256,1657,2055,7957,0357,032.013.500
14 lug 202255,7456,1655,1955,5955,592.797.700
13 lug 202256,1457,3755,8556,8856,881.880.500
12 lug 202256,9757,8656,5456,9256,921.429.300
11 lug 202256,9757,7856,7757,3057,301.522.600
08 lug 202257,2357,7556,5757,2757,271.638.100
07 lug 202256,8258,1656,8257,5257,521.978.700
06 lug 202256,9457,8956,6557,0457,043.421.100
05 lug 202255,9856,9455,2256,8456,843.030.900
01 lug 202254,8656,4154,8656,2056,202.213.600
30 giu 202255,0255,7754,0254,9554,953.715.900
29 giu 202255,5555,5554,4955,3555,352.185.300
28 giu 202256,5657,7155,4655,6055,602.884.600
27 giu 202257,4457,6556,0356,1756,174.747.700
24 giu 202255,7557,5555,6557,4557,455.017.000
23 giu 202254,4355,7454,2855,4755,472.894.100
22 giu 202252,0454,8351,8654,0454,043.461.200
21 giu 202251,5652,9251,5652,5952,593.551.000
17 giu 202252,3953,1051,3251,4451,446.255.900
16 giu 202252,3153,2351,1552,1552,153.758.800
15 giu 202251,8054,5051,7053,6853,687.347.000
14 giu 202249,9651,7849,7451,2051,207.009.800
13 giu 202249,7051,1549,2850,2750,2715.933.100
10 giu 202251,2251,3049,7749,7849,782.601.300
09 giu 202251,8152,5951,6451,7851,782.686.300
08 giu 202252,1752,6451,5651,9751,971.890.300
07 giu 202252,7352,9551,6152,8752,871.970.900
06 giu 202253,7253,7252,8353,0153,011.107.400
03 giu 202253,2253,8252,6853,2753,271.630.600
02 giu 202252,4553,9252,1953,7753,772.357.600
01 giu 202252,9353,3951,4152,6452,641.943.600
31 mag 202252,9153,7852,5752,8352,834.350.500
27 mag 202251,9854,1151,9053,4253,422.883.200
26 mag 202251,4851,9251,0151,5951,591.245.300
25 mag 202250,2851,5650,1551,2151,212.052.800
24 mag 202250,8051,1848,6550,4950,493.947.000
23 mag 202251,4351,6850,6751,0351,034.166.400
20 mag 202251,6051,8649,9650,9150,913.281.200
19 mag 202251,3451,8650,9851,0751,072.863.800
18 mag 202254,2654,5751,6151,7451,742.933.500
17 mag 202253,7254,5152,4954,5054,504.631.100
16 mag 202253,7654,1653,3953,4453,443.500.000
13 mag 202252,2453,7751,7353,6253,624.152.900
13 mag 20220.28 Dividendo
12 mag 202253,2053,4550,6952,2551,975.161.900
11 mag 202250,9755,1650,9553,4653,1710.372.300
10 mag 202255,0256,3847,1249,5849,3117.346.600
09 mag 202249,1349,5047,5147,7147,452.391.500
06 mag 202250,4550,7149,1249,7649,493.411.300
05 mag 202253,0053,2050,5351,0250,752.458.000
04 mag 202253,0753,3151,5953,0152,732.987.200
03 mag 202253,0453,7552,8353,1252,841.878.400
02 mag 202255,2055,4651,8952,9952,713.361.600
29 apr 202259,4059,6154,5854,7554,464.859.500
28 apr 202259,3960,4958,5759,9559,631.759.500
27 apr 202258,7260,2658,5459,2258,902.752.600
26 apr 202259,2159,9458,5658,6658,351.539.800
25 apr 202259,8660,0758,2959,3359,011.627.400
22 apr 202261,0561,0559,8159,8859,561.108.800
21 apr 202261,9962,1460,9161,0160,681.302.000
20 apr 202260,3961,9260,2161,5361,201.444.200
19 apr 202258,7260,3758,5060,2159,891.404.200
18 apr 202258,3658,6958,0658,4858,171.029.900
14 apr 202259,1359,2558,1858,2557,941.074.800
13 apr 202258,8159,2258,1858,8658,541.097.900
12 apr 202258,5459,3858,3758,8958,571.149.500
11 apr 202259,4659,7158,5258,7258,411.499.200
08 apr 202260,3460,3459,1259,5259,201.836.300
07 apr 202260,1260,7259,6160,3660,041.728.700
06 apr 202259,2160,6758,6460,5760,251.710.300
05 apr 202258,7059,8358,7059,3058,981.229.300
04 apr 202259,3559,3958,2158,8358,511.658.200
01 apr 202258,2259,3458,0159,2358,911.241.600
31 mar 202259,3859,4958,0058,0657,752.040.800
30 mar 202258,3959,1858,1159,1158,791.844.400
29 mar 202258,0858,9457,5858,7058,392.370.600
*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...