Italia markets closed

Duke Energy Corporation (DUK)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
105,41+0,95 (+0,91%)
Alla chiusura: 03:59PM EDT
105,25 -0,16 (-0,15%)
Dopo ore: 04:09PM EDT
Periodo di tempo:
12 lug 2023 - 12 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 2024104,68105,90104,27105,41105,411.934.914
11 lug 2024103,06104,89102,66104,46104,463.329.800
10 lug 2024101,25102,90100,90102,83102,833.128.400
09 lug 2024100,59101,40100,30100,94100,943.200.600
08 lug 2024100,44101,39100,03100,64100,642.535.100
05 lug 2024100,00100,9799,55100,56100,561.929.800
03 lug 202499,72101,0799,5499,8499,841.072.700
02 lug 202499,63100,0199,2199,8199,811.856.100
01 lug 2024100,73101,2699,2999,3599,352.097.600
28 giu 2024100,59100,7699,65100,23100,233.898.700
27 giu 2024100,00100,8999,75100,59100,592.358.000
26 giu 202499,85100,2199,3099,9599,951.958.900
25 giu 2024101,24101,4699,96100,20100,202.145.400
24 giu 202499,99101,8499,78101,51101,512.026.400
21 giu 2024100,29101,0599,5599,8499,844.986.000
20 giu 2024100,25100,7399,40100,10100,103.084.800
18 giu 2024100,73101,1499,70100,03100,032.469.400
17 giu 2024101,95102,10100,69100,80100,802.953.100
14 giu 2024100,89102,39100,67102,36102,362.668.000
13 giu 2024101,29101,80100,45101,26101,261.811.200
12 giu 2024103,00103,26100,93101,32101,322.397.300
11 giu 2024102,01102,67101,29102,36102,362.434.400
10 giu 2024102,50102,98101,92102,52102,521.915.500
07 giu 2024102,00103,78101,73102,62102,621.886.800
06 giu 2024103,04103,82102,52102,86102,861.945.300
05 giu 2024104,40104,60103,03103,20103,202.228.200
04 giu 2024103,25104,87103,05104,60104,604.822.700
03 giu 2024103,09103,82102,82103,41103,413.429.700
31 mag 2024101,62103,64101,45103,57103,574.000.800
30 mag 2024100,78101,36100,02101,30101,302.423.800
29 mag 2024100,53100,86100,03100,42100,422.527.900
28 mag 2024101,90102,67101,10101,18101,182.472.200
24 mag 2024102,02102,50101,67102,17102,171.864.500
23 mag 2024103,00103,15101,61101,79101,792.529.800
22 mag 2024103,90104,38103,14103,44103,443.124.900
21 mag 2024103,79104,60103,25104,38104,382.753.600
20 mag 2024103,93103,93103,33103,66103,662.088.800
17 mag 2024103,14103,93102,44103,89103,893.694.000
16 mag 2024102,30103,25102,30102,84102,844.143.300
16 mag 20241.025 Dividendo
15 mag 2024103,30103,66102,86103,35102,322.636.100
14 mag 2024103,16103,26102,23102,31101,302.168.200
13 mag 2024102,70103,83102,61102,89101,872.185.300
10 mag 2024103,49103,64102,60102,67101,652.778.700
09 mag 2024102,25103,05102,00103,02102,002.996.200
08 mag 2024102,43102,64101,67102,38101,363.497.900
07 mag 2024101,00102,36100,30102,26101,255.229.900
06 mag 2024100,49100,7499,85100,4299,423.081.700
03 mag 202499,85100,3499,10100,2699,274.338.300
02 mag 2024100,00100,0898,5899,3198,332.808.100
01 mag 202497,95100,5697,4999,7898,794.860.700
30 apr 202498,2998,9497,6598,2697,292.565.900
29 apr 202498,2599,0898,2198,7397,752.043.500
26 apr 202499,0099,2297,6297,7196,741.994.800
25 apr 202498,8499,6198,0199,0398,052.540.700
24 apr 202497,5199,1996,6898,9697,982.652.700
23 apr 202498,1199,0597,9098,2097,232.148.800
22 apr 202498,1398,5097,7098,1297,152.933.000
19 apr 202496,1098,4195,9898,2497,274.212.800
18 apr 202494,9196,0394,2195,9394,982.639.200
17 apr 202493,5794,7693,2094,5093,561.768.000
16 apr 202494,0094,0092,7592,8791,952.655.500
15 apr 202495,4595,6393,6894,1393,202.623.100
12 apr 202495,6495,9294,6294,9093,962.279.800
11 apr 202496,2296,2394,5195,2994,342.116.100
10 apr 202495,7196,0894,5195,4194,462.475.500
09 apr 202496,7097,4996,1197,3296,352.460.300
08 apr 202495,6396,5595,5496,3195,352.348.500
05 apr 202495,7296,2095,1695,9194,962.525.200
04 apr 202496,7496,8795,2096,1295,172.694.700
03 apr 202496,5096,6195,8495,9795,022.278.100
02 apr 202496,1497,3695,4696,5495,582.305.600
01 apr 202496,5096,5995,3896,0795,121.859.700
28 mar 202496,1496,8595,7796,7195,752.637.600
27 mar 202494,1096,1394,0396,0995,143.166.200
26 mar 202494,8095,0793,5793,6792,742.823.100
25 mar 202494,8895,1694,3994,8493,902.016.000
22 mar 202495,5595,7394,5694,6193,672.308.600
21 mar 202495,4996,0594,9394,9694,022.744.900
20 mar 202495,0095,7294,5895,4194,462.682.200
19 mar 202495,2695,5994,5595,1494,202.492.600
18 mar 202494,8595,2494,1194,9494,002.736.700
15 mar 202494,3695,6694,3694,7193,776.197.000
14 mar 202495,4095,8294,3495,0594,113.540.900
13 mar 202495,5096,3095,4195,5094,553.519.200
12 mar 202495,3996,2594,6995,0194,072.878.100
11 mar 202494,8295,8994,5095,8494,891.966.900
08 mar 202494,4895,1293,8094,9494,002.264.500
07 mar 202494,9195,1394,2394,4893,542.610.600
06 mar 202493,4794,3292,9794,0793,144.229.900
05 mar 202492,7894,2792,3392,6991,773.679.300
04 mar 202490,2292,5690,2292,4291,503.724.600
01 mar 202491,7591,8890,0990,8689,963.367.200
29 feb 202491,0692,0890,7691,8390,925.245.500
28 feb 202490,7591,2590,4390,7489,843.255.400
27 feb 202490,6491,3390,4690,8589,952.962.200
26 feb 202492,4792,5790,5290,6589,753.797.700
23 feb 202492,4093,3391,9292,7391,812.494.500
22 feb 202492,2992,5991,3092,1391,224.131.500
21 feb 202492,2093,2892,0292,9992,072.781.800
*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...