Italia markets open in 6 hours 59 minutes

Duke Energy Corporation (DUK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
82,41-0,46 (-0,56%)
Alla chiusura: 4:02PM EDT

86,40 +3,99 (4,84%)
Dopo ore: 7:59PM EDT

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 202083,0783,4082,0482,4182,412.028.575
28 set 202082,9784,0882,6682,8782,872.423.100
25 set 202081,2882,5980,9582,4782,473.854.600
24 set 202081,2382,4180,4181,6781,672.582.300
23 set 202082,9083,1381,2381,2881,282.322.700
22 set 202082,4184,0182,2682,6982,692.703.700
21 set 202082,0582,5781,1782,5782,573.001.600
18 set 202084,2084,7482,9082,9582,955.035.900
17 set 202084,2584,7883,6484,6084,603.355.800
16 set 202085,0085,4884,5784,8484,842.904.600
15 set 202084,9485,8783,9384,4584,452.582.500
14 set 202083,5884,9483,5884,3884,383.438.100
11 set 202082,0783,4181,7583,0383,033.196.800
10 set 202082,2282,7381,4182,0082,003.591.200
09 set 202082,4283,8981,8582,5982,594.411.100
08 set 202081,0681,2479,3880,7380,733.252.000
04 set 202081,2281,8279,9380,9780,972.820.200
03 set 202081,8282,7080,3481,1481,143.134.800
02 set 202079,2481,9078,9881,4781,473.626.200
01 set 202079,8480,1878,9779,2179,213.194.600
31 ago 202079,7081,5379,6180,3480,343.569.300
28 ago 202079,9279,9978,9579,7179,713.190.500
27 ago 202079,6880,3779,2279,5579,552.932.800
26 ago 202080,4280,6279,3179,5579,553.367.900
25 ago 202081,5081,5080,4380,8580,852.769.200
24 ago 202081,3881,6680,5081,4781,472.679.100
21 ago 202081,2081,3380,2881,0081,003.911.100
20 ago 202081,2681,6180,5681,0481,042.715.200
19 ago 202081,8882,1981,4681,6681,662.623.100
18 ago 202082,5782,7781,5081,6681,662.606.900
17 ago 202082,2983,1181,6682,6082,603.849.500
14 ago 202082,6682,9081,9382,1582,152.016.100
13 ago 202083,0383,2382,0082,7482,743.219.200
13 ago 20200.965 Dividendo
12 ago 202084,0284,7883,8384,3283,353.397.700
11 ago 202084,9985,0983,4783,6782,714.546.200
10 ago 202087,1987,2184,5384,7683,794.323.300
07 ago 202083,7986,6983,6886,6185,624.289.000
06 ago 202083,2784,3982,6784,2183,253.036.300
05 ago 202084,7284,8683,2883,5182,552.947.100
04 ago 202083,5084,9783,3484,6983,723.234.500
03 ago 202084,6784,7583,1183,8182,852.552.200
31 lug 202084,0584,8183,6084,7483,773.292.100
30 lug 202084,3184,5883,4984,5783,602.828.600
29 lug 202084,5385,0583,8484,9784,002.501.600
28 lug 202081,2584,9881,2184,6083,634.851.400
27 lug 202082,5082,6481,0981,2980,364.198.700
24 lug 202084,3584,9082,6282,7981,842.953.100
23 lug 202084,0684,3983,4883,9983,032.373.100
22 lug 202082,0084,5181,5284,1583,193.763.300
21 lug 202081,5082,7981,1082,3381,393.892.800
20 lug 202082,0582,2380,9581,1080,173.271.400
17 lug 202081,6982,6381,4682,4081,464.603.000
16 lug 202080,7081,3480,4381,0780,142.874.300
15 lug 202082,4882,6480,3280,4379,514.501.700
14 lug 202081,4282,4781,3981,6980,764.218.200
13 lug 202081,1581,9780,9681,4280,492.205.100
10 lug 202079,7981,5879,7681,3280,392.545.700
09 lug 202081,3381,3379,1179,7478,833.457.400
08 lug 202080,8681,9580,3381,4480,513.434.200
07 lug 202079,2081,1879,1580,8279,904.129.600
06 lug 202080,5081,8679,1279,8178,905.997.800
02 lug 202082,6482,9281,4481,8480,902.819.700
01 lug 202079,9782,3879,7681,9380,992.835.800
30 giu 202080,0980,4878,9379,8978,984.890.000
29 giu 202079,5780,2578,5280,2579,332.953.700
26 giu 202079,3579,9277,5878,9378,035.321.500
25 giu 202080,1180,2378,7979,4578,543.984.800
24 giu 202081,0881,3479,8280,4779,553.675.900
23 giu 202083,2483,5081,4981,8580,913.771.600
22 giu 202082,3283,5581,3182,5381,593.878.700
19 giu 202086,7486,9382,1182,1181,178.089.900
18 giu 202085,6686,3885,0085,7784,793.480.100
17 giu 202087,0087,3685,4886,2185,224.181.800
16 giu 202089,0089,4886,4186,9585,953.865.100
15 giu 202085,0487,4284,3086,9685,964.501.000
12 giu 202088,9388,9985,7386,7485,753.935.700
11 giu 202088,8089,0586,3487,0886,084.974.100
10 giu 202090,4190,9589,5090,1989,162.721.400
09 giu 202091,0091,0788,9390,3289,293.023.400
08 giu 202089,4692,2089,1191,9190,862.771.000
05 giu 202089,4091,5689,1589,4988,473.353.300
04 giu 202088,8089,3887,4888,4487,433.640.800
03 giu 202088,3389,6588,0089,2388,212.449.600
02 giu 202087,8288,1086,6087,6786,673.446.800
01 giu 202085,8487,5885,2387,4486,442.438.800
29 mag 202085,5486,3784,6785,6384,654.018.500
28 mag 202084,8586,1084,6885,8384,853.957.600
27 mag 202084,1284,2082,6983,7282,763.606.600
26 mag 202084,4684,6782,6982,8181,863.910.200
22 mag 202082,1983,3281,8983,2382,282.760.600
21 mag 202083,0683,7782,0182,3481,403.108.000
20 mag 202083,9584,0983,1483,3182,362.710.900
19 mag 202084,3884,3883,2583,2982,343.020.800
18 mag 202082,6985,4482,5884,9283,956.747.800
15 mag 202081,4881,7980,1781,1980,265.250.700
14 mag 202080,0082,3979,7282,3081,363.649.300
14 mag 20200.945 Dividendo
13 mag 202081,5582,1080,6281,8980,023.998.300
12 mag 202082,4983,6681,8881,8880,013.524.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità