Italia markets closed

Duke Realty Corporation (DRE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
58,22+0,06 (+0,11%)
Al 03:35PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 gen 202258,1658,9057,8758,2258,22739.805
19 gen 202259,6559,7958,0758,1658,161.544.000
18 gen 202258,9559,2158,2859,0659,062.075.400
14 gen 202260,0760,0758,8259,8159,811.312.700
13 gen 202260,2060,3859,7460,2160,211.212.500
12 gen 202260,3160,7559,9760,2060,201.357.200
11 gen 202260,0360,3959,1260,2760,271.180.000
10 gen 202259,9460,2259,1760,1560,151.598.100
07 gen 202260,7161,5059,8860,2160,212.201.500
06 gen 202262,1062,6261,1961,5561,553.275.600
05 gen 202263,4763,9962,0562,0662,063.172.600
04 gen 202264,5665,2263,3363,7363,731.636.300
03 gen 202265,6465,8063,1164,5664,561.397.600
31 dic 202165,2866,2265,0965,6465,641.400.300
30 dic 202165,2265,3864,8065,1565,15788.000
29 dic 202164,6165,3264,2165,1465,14833.700
28 dic 202164,3264,5263,9064,4064,40774.500
27 dic 202162,8964,3362,7764,3064,30957.400
23 dic 202162,8663,1162,2562,5962,591.381.600
22 dic 202162,3762,8162,3762,7762,771.140.600
21 dic 202162,6262,7961,9062,2662,26918.900
20 dic 202161,6862,5861,2062,3162,311.337.100
17 dic 202162,5763,1261,9362,0962,093.581.900
16 dic 202162,8163,4362,1262,5862,581.539.600
15 dic 202162,3163,5262,3162,8862,881.693.100
14 dic 202162,3962,7061,4062,1462,142.110.400
13 dic 202161,7763,1861,4362,7862,781.672.100
10 dic 202161,3061,8261,0561,5961,591.161.700
09 dic 202161,6461,6860,9161,0461,041.427.800
08 dic 202161,4062,0861,3661,8261,821.108.900
07 dic 202161,0661,9661,0461,4061,401.645.700
06 dic 202160,1161,0460,0160,7960,791.264.800
03 dic 202159,9660,4159,0059,6859,681.434.800
02 dic 202158,9060,3458,8759,7359,731.568.300
01 dic 202159,0660,6458,5158,5658,561.612.200
30 nov 202158,9759,6958,1758,3358,334.212.200
29 nov 202158,7759,9858,5259,4559,451.006.700
26 nov 202159,1859,8758,3758,3758,37881.800
24 nov 202159,2360,0759,0059,9159,911.015.800
23 nov 202158,6159,3558,3959,1359,13933.100
22 nov 202158,9359,3358,1858,7758,771.069.000
19 nov 202158,6759,0158,3758,6958,691.604.300
18 nov 202158,1858,2757,7158,2358,231.295.400
17 nov 202157,5958,1556,8158,1358,13993.400
16 nov 202157,9158,1357,3557,7557,751.537.500
15 nov 202157,3557,9157,2057,8757,871.258.400
15 nov 20210.28 Dividendo
12 nov 202157,6957,9857,3857,6757,39936.500
11 nov 202157,0957,7356,8357,7257,441.138.400
10 nov 202156,6557,4956,4657,1956,911.228.000
09 nov 202156,8856,8856,2956,6556,371.277.700
08 nov 202156,1356,7555,8256,7456,461.099.100
05 nov 202156,6657,0056,0156,0455,77993.900
04 nov 202156,6356,7156,1156,4456,171.037.600
03 nov 202156,1756,6755,8656,3056,031.650.200
02 nov 202156,5256,7455,8656,1055,832.186.600
01 nov 202156,5456,6855,0856,3456,071.339.500
29 ott 202156,5456,9956,0856,2455,972.302.800
28 ott 202155,5856,7755,4756,7456,461.650.500
27 ott 202155,8756,1255,4255,4455,171.386.400
26 ott 202155,7655,9655,3355,6155,342.165.800
25 ott 202155,6155,7255,0355,7055,431.156.200
22 ott 202155,2255,8054,9255,5255,251.027.200
21 ott 202154,9055,5454,6355,1954,921.534.800
20 ott 202153,9154,8853,6054,8654,591.592.700
19 ott 202154,1754,3153,7553,8153,55960.300
18 ott 202153,0454,0752,7653,9053,641.627.900
15 ott 202153,3653,5652,9653,2252,961.303.300
14 ott 202152,6553,1152,4653,0252,761.221.800
13 ott 202151,4052,4251,4052,3552,101.169.800
12 ott 202150,9151,7450,5451,5551,301.658.900
11 ott 202150,3750,6749,9950,6250,37682.200
08 ott 202150,7950,9350,3650,4050,16973.800
07 ott 202150,5751,3850,4150,7150,462.610.300
06 ott 202149,5950,4248,8150,3150,072.333.500
05 ott 202149,5549,9149,0449,7149,471.675.200
04 ott 202148,6849,6148,6849,4149,172.653.600
01 ott 202148,1049,2347,6148,8048,561.738.100
30 set 202148,9348,9547,8647,8747,641.942.800
29 set 202148,3048,8048,2848,6248,381.194.300
28 set 202147,6548,4547,4048,1547,921.949.500
27 set 202148,7349,2147,9648,0747,841.449.700
24 set 202149,2049,4248,7648,8548,611.481.000
23 set 202149,5349,6849,0749,3249,081.511.600
22 set 202149,3249,5749,0149,4249,181.605.000
21 set 202149,2749,6348,8948,9048,661.382.000
20 set 202149,1149,5048,4249,1148,871.591.200
17 set 202150,2250,4849,3349,4349,192.908.900
16 set 202150,6251,0450,3250,5950,34905.400
15 set 202150,6051,0550,2950,6250,371.107.700
14 set 202150,6950,9350,2650,5750,32970.700
13 set 202151,1651,2250,4150,5750,321.123.600
10 set 202151,4451,5150,6750,7550,501.796.800
09 set 202153,0353,0351,3551,3851,132.663.400
08 set 202152,8053,6752,7753,2953,031.515.000
07 set 202153,5153,5352,4553,0052,741.565.200
03 set 202153,5053,7353,0153,6253,361.772.900
02 set 202153,5653,7153,0253,6553,391.447.800
01 set 202152,8253,5852,4253,4453,182.304.700
31 ago 202151,8252,5951,5252,5152,263.783.100
*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...