Italia markets closed

Duke Realty Corporation (DRE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
59,88+1,51 (+2,59%)
Al 1:20PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 202158,7759,9858,5259,8859,88342.694
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
30 ago 202150,6851,9450,5651,8851,632.926.500
27 ago 202150,4050,7550,3850,5950,342.110.800
26 ago 202149,5750,3449,4050,0949,851.876.600
25 ago 202149,5349,8249,2849,4749,231.210.200
24 ago 202150,5150,8749,4949,6749,431.031.000
23 ago 202150,9251,2150,5150,5450,291.222.100
20 ago 202150,5951,0950,3350,8250,571.573.200
19 ago 202150,3050,7250,0650,6150,361.602.800
18 ago 202151,3451,4350,4250,4950,241.272.200
17 ago 202150,9151,3950,8551,3451,091.036.500
16 ago 202150,9051,4850,9051,1950,941.211.400
13 ago 202150,7151,0850,5250,9950,74842.700
13 ago 20210.255 Dividendo
12 ago 202150,5050,7750,0750,7750,271.361.900
11 ago 202150,4150,5650,1950,3949,891.073.400
10 ago 202150,9450,9450,2450,2749,772.036.000
09 ago 202151,0951,1150,6650,8950,39927.300
06 ago 202150,9051,3850,8251,1350,631.433.400
05 ago 202150,9550,9950,4050,8850,38977.700
04 ago 202151,0151,1050,3250,6950,191.326.600
03 ago 202150,7351,0650,6050,8750,371.942.400
02 ago 202150,9951,3950,6150,6750,171.477.000
30 lug 202151,0951,6850,7950,8850,381.751.000
29 lug 202150,8951,4450,5150,9150,411.296.600
28 lug 202151,3051,3650,9051,0250,521.514.300
27 lug 202150,9651,3650,7251,2950,781.096.700
26 lug 202151,1151,5250,6650,9050,401.580.200
23 lug 202150,5651,3450,4951,3050,791.113.700
22 lug 202150,3950,6550,2350,5050,001.063.100
21 lug 202150,9651,1750,5350,5750,071.394.000
20 lug 202150,4951,4050,1851,0750,571.483.700
19 lug 202150,1450,5849,8050,1849,692.843.900
16 lug 202150,4950,8250,3350,4049,901.089.900
15 lug 202149,9650,4549,9650,3149,811.286.600
14 lug 202149,6750,3249,3450,0949,601.654.300
13 lug 202150,1650,3849,4949,7149,221.980.900
*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...