DUK - Duke Energy Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 giu 202085,8487,5785,2387,4487,442.325.332
29 mag 202085,5486,3784,6785,6385,634.017.500
28 mag 202084,8586,1084,6885,8385,833.957.600
27 mag 202084,1284,2082,6983,7283,723.606.600
26 mag 202084,4684,6782,6982,8182,813.910.200
22 mag 202082,1983,3281,8983,2383,232.760.600
21 mag 202083,0683,7782,0182,3482,343.108.000
20 mag 202083,9584,0983,1483,3183,312.710.900
19 mag 202084,3884,3883,2583,2983,293.020.800
18 mag 202082,6985,4482,5884,9284,926.747.800
15 mag 202081,4881,7980,1781,1981,195.250.700
14 mag 202080,0082,3979,7282,3082,303.649.300
14 mag 20200.945 Dividendo
13 mag 202081,5582,1080,6281,8980,943.998.300
12 mag 202082,4983,6681,8881,8880,943.524.700
11 mag 202081,4582,2780,3381,6680,723.922.500
08 mag 202081,4982,0780,5081,7880,842.875.200
07 mag 202080,8981,4580,0480,3179,383.426.400
06 mag 202083,1883,3780,0480,0779,153.581.900
05 mag 202082,8383,8982,8183,1482,182.781.000
04 mag 202082,7382,9581,2882,6381,682.947.400
01 mag 202083,8683,9582,0982,6481,693.036.700
30 apr 202086,0086,4184,1884,6683,683.536.500
29 apr 202088,5488,7586,4586,6385,632.997.600
28 apr 202088,1289,1487,3387,6386,623.135.500
27 apr 202086,2887,6886,1786,7585,752.593.100
24 apr 202085,4786,1783,7085,6984,703.723.900
23 apr 202087,4888,1884,9085,1284,143.298.100
22 apr 202086,7588,4086,4887,1586,143.089.900
21 apr 202085,2486,4584,3885,4484,453.682.900
20 apr 202089,0689,4886,5886,6585,653.144.000
17 apr 202089,3290,5987,5790,1089,064.299.100
16 apr 202088,0088,5987,0387,5986,582.335.100
15 apr 202088,5089,4587,1087,5486,533.694.300
14 apr 202089,3490,8888,2190,4289,383.812.800
13 apr 202089,5990,0386,4387,3686,353.800.500
09 apr 202086,5093,0086,3290,3189,276.538.900
08 apr 202080,5086,5880,0385,5084,516.729.500
07 apr 202083,5083,6980,0080,1179,193.522.900
06 apr 202078,6281,9878,4181,2580,313.960.100
03 apr 202078,3379,3475,5876,0275,142.907.200
02 apr 202076,4379,9676,2479,3978,473.665.500
01 apr 202077,9279,7576,3677,5776,674.600.700
31 mar 202082,3783,9680,5180,8879,955.115.500
30 mar 202081,3583,9480,5783,4682,505.300.800
27 mar 202078,0383,6977,9580,1979,265.091.300
26 mar 202075,1881,9375,0181,1980,256.163.700
25 mar 202071,1978,5570,1974,7173,856.573.700
24 mar 202067,0171,9166,1371,5070,676.516.900
23 mar 202066,3967,9362,1364,1563,417.060.100
20 mar 202075,8576,0068,1068,4067,618.975.700
19 mar 202079,1279,1774,0075,0574,186.361.700
18 mar 202081,0182,9877,1779,2878,376.426.500
17 mar 202078,5886,5578,1586,0085,016.712.800
16 mar 202079,3084,6576,0076,5875,707.118.500
13 mar 202085,0185,8680,0085,7784,786.156.000
12 mar 202085,5186,3676,0080,4879,557.684.400
11 mar 202092,8993,1789,7990,9489,896.268.200
10 mar 202095,6496,6291,4195,0593,956.386.600
09 mar 202094,5096,7092,8594,5893,495.616.000
06 mar 202097,4599,5095,5899,0597,915.522.600
05 mar 2020100,37101,4999,00100,1398,974.327.400
04 mar 202096,69101,6996,59101,65100,484.284.200
03 mar 202096,5698,7194,8195,6194,515.060.500
02 mar 202091,6596,9491,5496,6795,556.803.600
28 feb 202093,3093,3089,3991,7090,647.910.900
27 feb 202098,0999,3094,9694,9993,894.782.900
26 feb 202099,29100,4998,8298,9497,803.152.200
25 feb 2020102,51102,6899,0299,2798,124.093.000
24 feb 2020102,08103,79101,72102,30101,125.282.900
21 feb 2020101,33102,99101,30102,43101,253.520.000
20 feb 2020101,17101,84101,01101,43100,262.711.000
19 feb 2020102,22102,38101,37101,42100,252.809.100
18 feb 2020101,65102,44101,53102,02100,846.256.900
14 feb 2020100,16101,77100,09101,28100,116.300.400
13 feb 202097,81100,3997,56100,1198,955.132.500
13 feb 20200.945 Dividendo
12 feb 202096,9898,2496,9397,9295,864.377.700
11 feb 202096,3797,2496,2996,9994,952.993.100
10 feb 202096,3696,4195,7196,2394,202.647.800
07 feb 202097,2597,2996,1996,2794,242.747.900
06 feb 202097,0197,3996,8196,9394,891.611.100
05 feb 202096,4297,3696,3097,1495,092.319.300
04 feb 202097,5598,0296,5596,6094,562.802.600
03 feb 202097,6397,8897,3197,6795,612.666.200
31 gen 202097,3798,0596,9797,6395,573.175.200
30 gen 202096,5297,5596,4197,4795,423.273.100
29 gen 202096,3597,0996,1696,7594,712.335.700
28 gen 202096,3097,0996,0396,2194,183.696.500
27 gen 202096,1396,6695,7296,1094,072.481.100
24 gen 202095,9396,6195,8196,2894,252.218.600
23 gen 202095,2896,1695,2296,0894,053.824.900
22 gen 202095,0095,6094,8795,3193,303.638.500
21 gen 202094,0094,8693,5494,7992,793.429.000
17 gen 202093,1493,9292,9893,7291,743.053.500
16 gen 202092,7793,4292,6793,1891,223.244.200
15 gen 202091,5492,5891,3692,4990,542.357.300
14 gen 202091,1691,4490,5091,3089,383.009.800
13 gen 202090,5091,5590,5091,2489,322.979.000
10 gen 202090,8891,2390,3790,4488,533.225.000
*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