Italia markets open in 2 hours 44 minutes

Duke Energy Corporation (DUK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
93,06-0,12 (-0,13%)
Alla chiusura: 4:02PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 ott 202093,3293,9492,6293,0693,062.275.900
26 ott 202091,9493,5091,4793,1893,182.711.800
23 ott 202094,0094,3790,9792,7892,784.532.000
22 ott 202092,5993,9192,0693,8993,894.162.200
21 ott 202091,9692,9891,5692,5192,512.233.300
20 ott 202092,1192,8091,8092,0692,062.243.100
19 ott 202092,1292,8791,7592,0792,072.284.000
16 ott 202092,1893,0691,7392,3792,372.811.200
15 ott 202091,0792,8290,7591,9691,962.170.600
14 ott 202092,8493,5092,0192,6792,672.420.700
13 ott 202092,6493,2691,3092,9292,922.544.400
12 ott 202093,1993,8592,5993,1193,113.131.600
09 ott 202093,1493,9292,0493,3093,303.686.800
08 ott 202091,4993,4390,9093,1593,153.253.300
07 ott 202091,6192,1390,7091,3091,302.480.000
06 ott 202091,7292,0790,4690,7790,772.993.500
05 ott 202090,9892,1589,9091,7491,743.038.400
02 ott 202089,2292,1588,6991,5891,585.925.200
01 ott 202088,0390,3687,6090,0590,056.249.600
30 set 202088,0089,4986,4388,5688,5618.801.900
29 set 202083,0783,4082,0482,4182,412.126.100
28 set 202082,9784,0882,6682,8782,872.424.600
25 set 202081,2882,5980,9582,4782,473.854.600
24 set 202081,2382,4180,4181,6781,672.582.300
23 set 202082,9083,1381,2381,2881,282.322.700
22 set 202082,4184,0182,2682,6982,692.703.700
21 set 202082,0582,5781,1782,5782,573.001.600
18 set 202084,2084,7482,9082,9582,955.035.900
17 set 202084,2584,7883,6484,6084,603.355.800
16 set 202085,0085,4884,5784,8484,842.904.600
15 set 202084,9485,8783,9384,4584,452.582.500
14 set 202083,5884,9483,5884,3884,383.438.100
11 set 202082,0783,4181,7583,0383,033.196.800
10 set 202082,2282,7381,4182,0082,003.591.200
09 set 202082,4283,8981,8582,5982,594.411.100
08 set 202081,0681,2479,3880,7380,733.252.000
04 set 202081,2281,8279,9380,9780,972.820.200
03 set 202081,8282,7080,3481,1481,143.134.800
02 set 202079,2481,9078,9881,4781,473.626.200
01 set 202079,8480,1878,9779,2179,213.194.600
31 ago 202079,7081,5379,6180,3480,343.569.300
28 ago 202079,9279,9978,9579,7179,713.190.500
27 ago 202079,6880,3779,2279,5579,552.932.800
26 ago 202080,4280,6279,3179,5579,553.367.900
25 ago 202081,5081,5080,4380,8580,852.769.200
24 ago 202081,3881,6680,5081,4781,472.679.100
21 ago 202081,2081,3380,2881,0081,003.911.100
20 ago 202081,2681,6180,5681,0481,042.715.200
19 ago 202081,8882,1981,4681,6681,662.623.100
18 ago 202082,5782,7781,5081,6681,662.606.900
17 ago 202082,2983,1181,6682,6082,603.849.500
14 ago 202082,6682,9081,9382,1582,152.016.100
13 ago 202083,0383,2382,0082,7482,743.219.200
13 ago 20200.965 Dividendo
12 ago 202084,0284,7883,8384,3283,353.397.700
11 ago 202084,9985,0983,4783,6782,714.546.200
10 ago 202087,1987,2184,5384,7683,794.323.300
07 ago 202083,7986,6983,6886,6185,624.289.000
06 ago 202083,2784,3982,6784,2183,253.036.300
05 ago 202084,7284,8683,2883,5182,552.947.100
04 ago 202083,5084,9783,3484,6983,723.234.500
03 ago 202084,6784,7583,1183,8182,852.552.200
31 lug 202084,0584,8183,6084,7483,773.292.100
30 lug 202084,3184,5883,4984,5783,602.828.600
29 lug 202084,5385,0583,8484,9784,002.501.600
28 lug 202081,2584,9881,2184,6083,634.851.400
27 lug 202082,5082,6481,0981,2980,364.198.700
24 lug 202084,3584,9082,6282,7981,842.953.100
23 lug 202084,0684,3983,4883,9983,032.373.100
22 lug 202082,0084,5181,5284,1583,193.763.300
21 lug 202081,5082,7981,1082,3381,393.892.800
20 lug 202082,0582,2380,9581,1080,173.271.400
17 lug 202081,6982,6381,4682,4081,464.603.000
16 lug 202080,7081,3480,4381,0780,142.874.300
15 lug 202082,4882,6480,3280,4379,514.501.700
14 lug 202081,4282,4781,3981,6980,764.218.200
13 lug 202081,1581,9780,9681,4280,492.205.100
10 lug 202079,7981,5879,7681,3280,392.545.700
09 lug 202081,3381,3379,1179,7478,833.457.400
08 lug 202080,8681,9580,3381,4480,513.434.200
07 lug 202079,2081,1879,1580,8279,904.129.600
06 lug 202080,5081,8679,1279,8178,905.997.800
02 lug 202082,6482,9281,4481,8480,902.819.700
01 lug 202079,9782,3879,7681,9380,992.835.800
30 giu 202080,0980,4878,9379,8978,984.890.000
29 giu 202079,5780,2578,5280,2579,332.953.700
26 giu 202079,3579,9277,5878,9378,035.321.500
25 giu 202080,1180,2378,7979,4578,543.984.800
24 giu 202081,0881,3479,8280,4779,553.675.900
23 giu 202083,2483,5081,4981,8580,913.771.600
22 giu 202082,3283,5581,3182,5381,593.878.700
19 giu 202086,7486,9382,1182,1181,178.089.900
18 giu 202085,6686,3885,0085,7784,793.480.100
17 giu 202087,0087,3685,4886,2185,224.181.800
16 giu 202089,0089,4886,4186,9585,953.865.100
15 giu 202085,0487,4284,3086,9685,964.501.000
12 giu 202088,9388,9985,7386,7485,753.935.700
11 giu 202088,8089,0586,3487,0886,084.974.100
10 giu 202090,4190,9589,5090,1989,162.721.400
09 giu 202091,0091,0788,9390,3289,293.023.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...