Italia markets close in 2 hours 14 minutes

Duke Energy Corporation (DUK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
90,78+0,40 (+0,44%)
Alla chiusura: 4:00PM EST

90,84 0,06 (0,07%)
Before hours: 9:08AM EST

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 gen 202190,3091,2189,5090,7890,782.331.300
19 gen 202192,5992,9590,3590,3890,382.486.200
15 gen 202190,9192,3890,6092,1192,112.913.500
14 gen 202191,5691,9690,3391,6691,663.097.300
13 gen 202188,9892,3788,9591,5691,563.592.500
12 gen 202189,1489,5687,6288,9388,932.860.700
11 gen 202189,6490,4288,5389,2989,292.193.700
08 gen 202189,9590,4089,4290,0590,052.752.100
07 gen 202191,1591,4689,7489,8989,892.989.500
06 gen 202189,9591,7789,8790,9190,912.823.000
05 gen 202189,7990,1989,0489,7589,752.547.400
04 gen 202191,7892,1389,2089,7189,712.683.700
31 dic 202090,6191,6490,2791,5691,561.638.800
30 dic 202089,9291,0889,9290,5690,561.838.700
29 dic 202090,5391,0489,6889,8689,862.044.400
28 dic 202090,1690,6689,7390,2590,251.473.400
24 dic 202089,2289,7288,8089,6789,67733.500
23 dic 202089,9890,7589,0289,0489,041.956.500
22 dic 202089,0989,5788,6089,5389,532.831.600
21 dic 202089,8190,0088,1889,1089,104.682.100
18 dic 202091,4591,6090,2490,3290,327.342.800
17 dic 202091,3191,8391,0091,5291,524.309.900
16 dic 202092,3992,9890,6090,6190,614.057.900
15 dic 202091,2692,8490,9092,1192,114.059.600
14 dic 202092,3894,0891,1091,1391,133.684.200
11 dic 202091,2591,8990,9091,5491,543.225.100
10 dic 202091,6992,0790,8391,7691,763.628.500
09 dic 202091,4991,7490,2991,3991,392.998.200
08 dic 202091,3392,0290,4091,5191,512.409.300
07 dic 202090,7092,3190,5591,8791,872.030.700
04 dic 202092,2092,6790,1491,1591,153.172.200
03 dic 202093,4893,7092,1092,3592,352.286.100
02 dic 202093,1093,9191,9193,8793,872.173.900
01 dic 202093,5694,6493,1793,2693,262.947.300
30 nov 202094,1394,2591,9492,6692,665.012.200
27 nov 202096,1596,1594,1094,6094,601.293.800
25 nov 202095,9596,2494,8496,1596,151.959.300
24 nov 202094,4796,3393,9096,2696,264.350.900
23 nov 202092,5293,4392,0193,3393,333.795.700
20 nov 202091,7092,6891,3892,5892,584.213.800
19 nov 202091,3491,7690,0191,7091,703.368.600
18 nov 202093,5993,9691,4691,5391,532.948.800
17 nov 202094,3095,0092,8392,9292,923.178.500
16 nov 202096,0596,0594,4795,0195,012.842.900
13 nov 202094,7195,3694,6094,9894,981.887.300
12 nov 202095,5095,9193,6094,2594,253.119.000
12 nov 20200.965 Dividendo
11 nov 202097,6898,6697,0497,3196,342.704.500
10 nov 202095,7297,2794,3097,1496,183.146.100
09 nov 202096,8198,8895,1195,4094,454.148.100
06 nov 202094,5095,5393,3493,4492,512.380.500
05 nov 202094,8296,9693,9794,2293,292.531.900
04 nov 202095,0796,7393,5593,5592,622.883.700
03 nov 202094,8696,5694,4395,5294,573.512.400
02 nov 202092,9394,2092,2593,8292,892.929.900
30 ott 202091,6693,0091,2392,1191,203.304.800
29 ott 202090,7293,1989,6292,2491,333.424.900
28 ott 202091,7993,0990,8390,9890,083.658.800
27 ott 202093,3293,9492,6293,0692,142.275.900
26 ott 202091,9493,5091,4793,1892,262.711.800
23 ott 202094,0094,3790,9792,7891,864.532.000
22 ott 202092,5993,9192,0693,8992,964.162.200
21 ott 202091,9692,9891,5692,5191,592.233.300
20 ott 202092,1192,8091,8092,0691,152.243.100
19 ott 202092,1292,8791,7592,0791,162.284.000
16 ott 202092,1893,0691,7392,3791,452.811.200
15 ott 202091,0792,8290,7591,9691,052.170.600
14 ott 202092,8493,5092,0192,6791,752.420.700
13 ott 202092,6493,2691,3092,9292,002.544.400
12 ott 202093,1993,8592,5993,1192,193.131.600
09 ott 202093,1493,9292,0493,3092,373.686.800
08 ott 202091,4993,4390,9093,1592,233.253.300
07 ott 202091,6192,1390,7091,3090,392.480.000
06 ott 202091,7292,0790,4690,7789,872.993.500
05 ott 202090,9892,1589,9091,7490,833.038.400
02 ott 202089,2292,1588,6991,5890,675.925.200
01 ott 202088,0390,3687,6090,0589,166.249.600
30 set 202088,0089,4986,4388,5687,6818.804.900
29 set 202083,0783,4082,0482,4181,592.126.100
28 set 202082,9784,0882,6682,8782,052.424.600
25 set 202081,2882,5980,9582,4781,653.854.600
24 set 202081,2382,4180,4181,6780,862.582.300
23 set 202082,9083,1381,2381,2880,472.322.700
22 set 202082,4184,0182,2682,6981,872.703.700
21 set 202082,0582,5781,1782,5781,753.001.600
18 set 202084,2084,7482,9082,9582,135.035.900
17 set 202084,2584,7883,6484,6083,763.355.800
16 set 202085,0085,4884,5784,8484,002.904.600
15 set 202084,9485,8783,9384,4583,612.582.500
14 set 202083,5884,9483,5884,3883,543.438.100
11 set 202082,0783,4181,7583,0382,213.196.800
10 set 202082,2282,7381,4182,0081,193.591.200
09 set 202082,4283,8981,8582,5981,774.411.100
08 set 202081,0681,2479,3880,7379,933.252.000
04 set 202081,2281,8279,9380,9780,172.820.200
03 set 202081,8282,7080,3481,1480,343.134.800
02 set 202079,2481,9078,9881,4780,663.626.200
01 set 202079,8480,1878,9779,2178,423.194.600
31 ago 202079,7081,5379,6180,3479,543.569.300
28 ago 202079,9279,9978,9579,7178,923.190.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...