Italia markets closed

Duke Energy Corporation (DUK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
94,02-3,10 (-3,19%)
Alla chiusura: 04:03PM EDT
94,40 +0,38 (+0,40%)
Dopo ore: 05:02PM EDT
Periodo di tempo:
05 ott 2021 - 05 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 ott 202295,9096,1393,4494,0294,023.779.230
04 ott 202296,0097,3395,2797,1297,123.105.700
03 ott 202294,4696,0193,4595,3395,333.786.800
30 set 202295,7596,1092,8093,0293,025.163.600
29 set 202299,3699,4094,9595,1095,103.104.500
28 set 202299,45100,2098,1699,6199,612.338.200
27 set 2022101,09101,5397,9698,3298,324.027.900
26 set 2022103,50103,6199,92100,84100,842.812.800
23 set 2022103,95104,27102,52103,71103,712.297.600
22 set 2022104,10105,59103,59104,68104,682.324.900
21 set 2022106,04106,87104,27104,29104,291.495.600
20 set 2022106,02106,25104,57105,64105,641.622.400
19 set 2022105,83106,85105,33106,81106,811.783.400
16 set 2022106,93107,59105,90106,11106,114.565.300
15 set 2022108,54108,68106,10106,28106,283.103.000
14 set 2022108,32109,94108,32109,27109,272.309.800
13 set 2022110,15110,52107,58108,19108,192.387.900
12 set 2022109,96111,26109,90110,88110,881.653.700
09 set 2022109,58110,38108,91109,88109,881.456.200
08 set 2022109,88110,73108,71109,20109,202.390.800
07 set 2022107,47110,34107,46110,25110,253.324.400
06 set 2022107,23108,36106,42106,76106,762.037.500
02 set 2022108,27109,27106,68107,00107,001.496.200
01 set 2022107,04108,55106,74108,19108,191.612.200
31 ago 2022107,68108,56106,75106,91106,912.890.900
30 ago 2022108,96109,25107,26107,68107,681.919.800
29 ago 2022108,41109,92107,60109,20109,201.773.300
26 ago 2022110,84110,89108,61108,73108,733.367.000
25 ago 2022111,04111,12109,61110,70110,702.612.200
24 ago 2022111,20111,36110,33110,93110,931.796.400
23 ago 2022112,15112,15110,80111,03111,031.489.700
22 ago 2022112,98113,28111,83112,05112,052.282.400
19 ago 2022112,78113,67112,32113,24113,242.091.800
18 ago 2022112,10113,07112,10112,58112,581.744.300
17 ago 2022111,91112,90111,84112,03112,031.894.500
16 ago 2022110,98112,48110,80112,11112,112.504.400
15 ago 2022110,36111,09109,63110,98110,982.163.200
12 ago 2022109,13110,33108,95110,25110,253.302.700
11 ago 2022109,15109,88108,34108,51108,512.640.900
11 ago 20221.005 Dividendo
10 ago 2022110,30110,50109,52110,06109,062.907.400
09 ago 2022109,39110,16109,15109,81108,812.366.400
08 ago 2022109,87110,61108,77109,04108,043.130.300
05 ago 2022109,15109,49107,31109,16108,163.033.600
04 ago 2022111,80111,98109,50109,73108,732.963.500
03 ago 2022109,42111,15107,46110,82109,812.784.900
02 ago 2022110,29111,34109,43109,62108,622.182.500
01 ago 2022109,87110,55108,96109,85108,852.386.900
29 lug 2022108,59110,42108,56109,93108,932.522.500
28 lug 2022107,43109,27106,64108,95107,962.326.300
27 lug 2022106,66106,86105,87106,52105,552.003.700
26 lug 2022105,78107,32105,51107,02106,041.788.900
25 lug 2022104,63106,02104,40105,98105,011.432.500
22 lug 2022104,24105,00103,94104,98104,021.501.200
21 lug 2022102,91103,74102,17103,54102,593.085.300
20 lug 2022105,66105,84102,84102,99102,052.981.000
19 lug 2022106,05106,47105,44105,54104,582.097.300
18 lug 2022106,90107,12105,40105,43104,472.228.100
15 lug 2022107,44107,64106,18107,43106,452.244.200
14 lug 2022105,27107,22105,19106,95105,972.274.900
13 lug 2022106,93108,20106,72107,24106,262.417.200
12 lug 2022107,58108,98107,13107,67106,692.102.700
11 lug 2022106,04107,99105,86107,96106,972.435.700
08 lug 2022106,88107,07105,74105,91104,941.697.600
07 lug 2022107,82108,22106,54106,83105,851.913.500
06 lug 2022106,67108,43106,08107,58106,601.920.800
05 lug 2022109,70109,70104,54106,34105,372.951.900
01 lug 2022107,75109,79107,21109,62108,622.874.200
30 giu 2022105,27107,94105,04107,21106,233.568.900
29 giu 2022105,73106,32105,31106,01105,041.767.300
28 giu 2022105,76106,83105,36105,70104,732.215.700
27 giu 2022104,03105,37103,73105,20104,241.725.000
24 giu 2022103,67104,80103,30104,53103,582.953.800
23 giu 2022100,67103,65100,55103,41102,473.724.300
22 giu 202298,92101,0098,69100,1699,252.909.900
21 giu 202297,9499,5097,6299,2198,302.877.800
17 giu 202299,2499,9696,8797,8296,935.533.000
16 giu 202299,0399,8397,8699,5498,634.134.000
15 giu 2022102,01102,1299,06100,1899,274.039.500
14 giu 2022103,71104,2499,66100,94100,023.899.500
13 giu 2022106,78107,00102,93103,43102,492.752.200
10 giu 2022106,91108,69105,95107,77106,793.342.600
09 giu 2022110,43111,03107,59107,73106,752.379.400
08 giu 2022111,96112,07110,27110,49109,481.810.700
07 giu 2022110,95112,41110,26112,34111,312.113.300
06 giu 2022111,51112,08110,93111,11110,101.483.200
03 giu 2022111,48112,10110,97111,16110,141.547.800
02 giu 2022112,10112,36109,92111,79110,772.712.800
01 giu 2022112,55112,73110,96111,67110,652.552.100
31 mag 2022113,17113,54112,10112,52111,495.037.700
27 mag 2022112,89114,50112,58114,40113,362.628.900
26 mag 2022113,07113,79112,60113,23112,202.717.600
25 mag 2022113,20113,42111,70112,39111,362.771.900
24 mag 2022111,31113,33110,72112,98111,953.009.200
23 mag 2022110,65111,90109,81110,81109,802.577.300
20 mag 2022108,84110,01108,19109,83108,833.375.100
19 mag 2022108,67109,45107,23108,95107,963.687.600
18 mag 2022109,82110,56108,58108,90107,914.006.100
17 mag 2022109,43110,00107,13109,35108,354.076.100
16 mag 2022109,65110,88109,43110,03109,032.408.000
*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...