Italia markets closed

Duke Energy Corporation (DUK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
99,62+1,08 (+1,10%)
Alla chiusura: 01:02PM EST
99,95 +0,33 (+0,33%)
Dopo ore: 04:22PM EST
Periodo di tempo:
26 nov 2021 - 26 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 nov 202299,0099,9998,9099,6299,621.275.700
23 nov 202297,4798,6897,4598,5498,542.726.000
22 nov 202297,4998,6997,2897,6897,682.334.000
21 nov 202296,5597,5596,1897,0497,043.314.500
18 nov 202296,4697,2396,0096,7996,793.680.500
17 nov 202296,3196,7494,9395,5295,522.755.500
17 nov 20221.005 Dividendo
16 nov 202297,3799,0897,3797,9496,943.645.300
15 nov 202296,6097,4795,8397,1396,134.625.600
14 nov 202295,6596,4495,2795,4594,474.782.300
11 nov 202297,2197,2594,4595,1794,193.286.300
10 nov 202295,8697,3694,2697,1096,103.601.900
09 nov 202293,6394,4093,1493,4592,492.742.400
08 nov 202292,5394,0292,3493,2092,242.876.600
07 nov 202293,5093,5690,3692,2391,284.501.300
04 nov 202294,6594,7991,4493,6192,654.813.400
03 nov 202291,9993,8191,5893,2292,263.132.300
02 nov 202293,4795,3992,7492,8891,933.061.200
01 nov 202293,5794,1692,7393,7492,782.889.100
31 ott 202293,7194,2492,5893,1892,223.237.600
28 ott 202291,2694,2291,2694,0093,043.139.200
27 ott 202291,6492,3190,9091,0490,113.367.400
26 ott 202290,7591,4389,9990,8189,882.938.300
25 ott 202288,7190,6288,7090,2489,312.781.000
24 ott 202289,0689,8288,0488,6987,782.318.600
21 ott 202287,4189,1086,9288,4687,552.789.000
20 ott 202289,0089,1786,7287,2386,334.057.700
19 ott 202289,6290,3788,8289,2988,372.611.700
18 ott 202290,2891,1089,8290,8189,883.009.900
17 ott 202288,0089,9687,8789,1088,193.704.400
14 ott 202288,8989,4686,4086,8285,934.711.100
13 ott 202285,0088,5283,7687,9987,097.258.400
12 ott 202289,0089,2985,9185,9785,094.243.000
11 ott 202288,8090,5088,6689,5388,614.892.500
10 ott 202289,1190,1489,0289,1588,242.982.300
07 ott 202290,7491,0088,5989,0788,163.162.700
06 ott 202293,6693,7590,6590,7789,844.230.800
05 ott 202295,9096,1393,4594,0293,063.865.500
04 ott 202296,0097,3395,2797,1296,123.105.700
03 ott 202294,4696,0193,4595,3394,353.786.800
30 set 202295,7596,1092,8093,0292,075.163.600
29 set 202299,3699,4094,9595,1094,123.104.500
28 set 202299,45100,2098,1699,6198,592.338.200
27 set 2022101,09101,5397,9698,3297,314.027.900
26 set 2022103,50103,6199,92100,8499,812.812.800
23 set 2022103,95104,27102,52103,71102,652.297.600
22 set 2022104,10105,59103,59104,68103,612.324.900
21 set 2022106,04106,87104,27104,29103,221.495.600
20 set 2022106,02106,25104,57105,64104,561.622.400
19 set 2022105,83106,85105,33106,81105,711.783.400
16 set 2022106,93107,59105,90106,11105,024.565.300
15 set 2022108,54108,68106,10106,28105,193.103.000
14 set 2022108,32109,94108,32109,27108,152.309.800
13 set 2022110,15110,52107,58108,19107,082.387.900
12 set 2022109,96111,26109,90110,88109,741.653.700
09 set 2022109,58110,38108,91109,88108,751.456.200
08 set 2022109,88110,73108,71109,20108,082.390.800
07 set 2022107,47110,34107,46110,25109,123.324.400
06 set 2022107,23108,36106,42106,76105,662.037.500
02 set 2022108,27109,27106,68107,00105,901.496.200
01 set 2022107,04108,55106,74108,19107,081.612.200
31 ago 2022107,68108,56106,75106,91105,812.890.900
30 ago 2022108,96109,25107,26107,68106,581.919.800
29 ago 2022108,41109,92107,60109,20108,081.773.300
26 ago 2022110,84110,89108,61108,73107,613.367.000
25 ago 2022111,04111,12109,61110,70109,562.612.200
24 ago 2022111,20111,36110,33110,93109,791.796.400
23 ago 2022112,15112,15110,80111,03109,891.489.700
22 ago 2022112,98113,28111,83112,05110,902.282.400
19 ago 2022112,78113,67112,32113,24112,082.091.800
18 ago 2022112,10113,07112,10112,58111,421.744.300
17 ago 2022111,91112,90111,84112,03110,881.894.500
16 ago 2022110,98112,48110,80112,11110,962.504.400
15 ago 2022110,36111,09109,63110,98109,842.163.200
12 ago 2022109,13110,33108,95110,25109,123.302.700
11 ago 2022109,15109,88108,34108,51107,402.640.900
11 ago 20221.005 Dividendo
10 ago 2022110,30110,50109,52110,06107,942.907.400
09 ago 2022109,39110,16109,15109,81107,692.366.400
08 ago 2022109,87110,61108,77109,04106,943.130.300
05 ago 2022109,15109,49107,31109,16107,053.033.600
04 ago 2022111,80111,98109,50109,73107,612.963.500
03 ago 2022109,42111,15107,46110,82108,682.784.900
02 ago 2022110,29111,34109,43109,62107,502.182.500
01 ago 2022109,87110,55108,96109,85107,732.386.900
29 lug 2022108,59110,42108,56109,93107,812.522.500
28 lug 2022107,43109,27106,64108,95106,852.326.300
27 lug 2022106,66106,86105,87106,52104,462.003.700
26 lug 2022105,78107,32105,51107,02104,951.788.900
25 lug 2022104,63106,02104,40105,98103,931.432.500
22 lug 2022104,24105,00103,94104,98102,951.501.200
21 lug 2022102,91103,74102,17103,54101,543.085.300
20 lug 2022105,66105,84102,84102,99101,002.981.000
19 lug 2022106,05106,47105,44105,54103,502.097.300
18 lug 2022106,90107,12105,40105,43103,402.228.100
15 lug 2022107,44107,64106,18107,43105,362.244.200
14 lug 2022105,27107,22105,19106,95104,892.274.900
13 lug 2022106,93108,20106,72107,24105,172.417.200
12 lug 2022107,58108,98107,13107,67105,592.102.700
11 lug 2022106,04107,99105,86107,96105,882.435.700
*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...