Italia markets close in 7 hours 13 minutes

Duke Energy Corporation (DUK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
98,40-0,14 (-0,14%)
Alla chiusura: 4:03PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 set 202198,6199,4598,2098,4098,402.419.900
22 set 202199,2599,4698,1898,5498,542.732.900
21 set 202199,92100,4798,8398,9298,923.274.900
20 set 202199,29100,3198,5399,6499,644.907.800
17 set 2021101,00101,5899,5799,6799,676.699.200
16 set 2021102,49102,81101,28101,41101,413.219.100
15 set 2021101,25102,42100,80102,03102,032.795.800
14 set 2021103,00103,51101,48101,61101,613.421.700
13 set 2021103,98104,22102,55102,73102,732.801.100
10 set 2021104,65104,79103,15103,20103,202.391.700
09 set 2021105,09105,35104,53104,62104,622.317.700
08 set 2021103,27105,65102,71105,33105,333.616.300
07 set 2021105,52105,59103,17103,20103,204.472.500
03 set 2021106,39106,64105,47105,68105,683.043.700
02 set 2021106,20106,95106,00106,65106,652.792.500
01 set 2021104,90106,38104,67106,12106,122.499.500
31 ago 2021104,84105,62104,40104,66104,663.069.300
30 ago 2021104,50105,16104,34104,79104,791.947.800
27 ago 2021105,08105,33104,51104,67104,671.724.400
26 ago 2021105,40105,58104,82104,85104,852.495.800
25 ago 2021105,13105,96104,43105,38105,382.357.900
24 ago 2021106,03106,17104,39105,15105,153.730.600
23 ago 2021107,06107,47105,68105,83105,832.712.700
20 ago 2021106,23107,34105,64107,21107,212.569.100
19 ago 2021107,06108,22106,70106,88106,882.464.600
18 ago 2021107,77107,84106,57107,05107,052.834.100
17 ago 2021107,79108,24106,75107,71107,712.151.900
16 ago 2021106,33108,38106,16107,81107,813.286.700
13 ago 2021105,98106,29105,53106,00106,002.010.900
12 ago 2021105,79106,50105,47105,69105,692.227.000
12 ago 20210.985 Dividendo
11 ago 2021107,28107,81106,97107,14106,152.510.400
10 ago 2021106,50107,24106,00106,90105,922.022.100
09 ago 2021106,70107,01105,47106,15105,172.435.800
06 ago 2021107,42108,06106,88106,96105,982.617.800
05 ago 2021106,75108,00106,33107,93106,942.843.600
04 ago 2021106,29107,00105,37106,73105,752.261.800
03 ago 2021106,41107,56105,98106,61105,632.398.900
02 ago 2021105,39106,66105,16106,19105,213.392.300
30 lug 2021105,68106,71104,88105,11104,142.567.700
29 lug 2021105,91106,06104,97105,68104,711.477.900
28 lug 2021106,26106,40104,75105,65104,682.144.700
27 lug 2021104,37106,68104,05106,36105,382.036.000
26 lug 2021104,60105,05103,95104,58103,623.170.100
23 lug 2021103,06104,59103,06104,47103,511.896.100
22 lug 2021103,17103,97102,76102,92101,972.948.600
21 lug 2021103,92104,10103,12103,16102,212.078.100
20 lug 2021104,08105,42103,43103,74102,792.411.400
19 lug 2021104,41105,46102,74103,89102,935.548.800
16 lug 2021104,10105,38103,81104,76103,802.758.800
15 lug 2021102,54104,00102,54103,94102,982.869.100
14 lug 2021101,50103,04100,57102,70101,762.692.900
13 lug 2021101,46101,85100,97101,53100,602.774.400
12 lug 2021100,22101,6499,86101,53100,602.509.100
09 lug 2021100,95101,0499,90100,6699,732.676.300
08 lug 2021100,03101,0099,85100,5699,642.386.200
07 lug 202199,95100,5699,18100,3799,452.044.400
06 lug 202199,5999,8998,4099,8398,913.258.100
02 lug 202199,7499,7499,1899,5198,601.779.300
01 lug 202198,9699,8798,3599,5598,632.406.900
30 giu 202198,1798,9597,6898,7297,812.493.300
29 giu 202199,76100,2497,6898,1297,222.669.200
28 giu 2021100,00100,7399,64100,0199,093.192.800
25 giu 202199,3699,8398,9599,7298,803.236.200
24 giu 202199,2399,4698,7099,0798,162.448.600
23 giu 2021100,15100,9299,0899,2398,323.997.300
22 giu 2021100,84101,47100,28100,4099,482.562.000
21 giu 2021100,09101,5699,76101,31100,383.566.100
18 giu 2021102,07102,2599,5199,6198,695.190.400
17 giu 2021101,82103,17101,49102,42101,483.998.700
16 giu 2021103,72103,90101,73101,81100,873.865.400
15 giu 2021102,60103,51102,22103,22102,272.738.600
14 giu 2021101,93102,55101,76102,53101,592.003.300
11 giu 2021101,53102,06101,14101,93100,991.909.000
10 giu 2021101,38101,86101,15101,71100,771.783.900
09 giu 2021100,62101,47100,43101,39100,461.584.800
08 giu 2021102,14102,14100,44100,5999,673.147.900
07 giu 2021101,55102,21101,45101,86100,923.335.100
04 giu 2021101,97102,09101,39101,48100,552.771.400
03 giu 2021100,24102,02100,18101,67100,743.401.900
02 giu 2021100,41101,2799,72100,6899,751.889.900
01 giu 2021100,54100,7599,58100,0899,162.816.100
28 mag 2021100,37100,7799,99100,2299,302.271.200
27 mag 2021101,31101,3699,90100,0199,094.251.100
26 mag 2021101,30101,61100,78101,11100,182.607.800
25 mag 2021102,12102,26100,80101,31100,383.015.000
24 mag 2021103,09103,51102,16102,31101,372.726.500
21 mag 2021102,53103,07101,92102,86101,914.136.400
20 mag 2021101,31102,78101,19102,27101,333.110.200
19 mag 2021102,20102,36100,12101,16100,234.371.600
18 mag 2021102,20103,11101,96102,49101,554.857.100
17 mag 2021103,17108,00102,38102,45101,515.583.000
14 mag 2021103,31103,83102,62103,06102,112.409.600
13 mag 2021100,40103,59100,25103,00102,053.318.200
13 mag 20210.965 Dividendo
12 mag 2021103,56103,71101,15101,2299,334.477.600
11 mag 2021104,18104,60102,72103,63101,704.487.600
10 mag 2021101,28108,00101,06103,74101,818.173.900
07 mag 2021100,39101,43100,19100,8698,984.544.800
06 mag 202199,76100,7499,35100,5498,672.051.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...