Italia markets open in 1 hour 5 minutes

Duke Energy Corporation (DUK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
100,82-0,99 (-0,97%)
Alla chiusura: 04:03PM EST
100,83 +0,01 (+0,01%)
Dopo ore: 07:53PM EST
Periodo di tempo:
08 feb 2022 - 08 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 feb 2023101,08101,1599,55100,82100,822.672.600
06 feb 2023100,15101,91100,04101,81101,813.050.300
03 feb 2023101,50101,8098,46100,58100,584.331.100
02 feb 2023102,61103,83102,00102,04102,043.796.600
01 feb 2023101,75103,22101,24102,54102,543.054.300
31 gen 2023102,00102,56101,05102,45102,453.722.600
30 gen 2023101,23102,16101,17101,64101,642.470.900
27 gen 2023101,21101,98100,58101,58101,582.277.000
26 gen 2023100,90101,71100,75101,34101,342.093.500
25 gen 2023100,29101,4599,98101,42101,422.066.600
24 gen 2023101,33101,4999,16101,37101,373.048.100
23 gen 2023101,53102,35100,75100,99100,993.326.700
20 gen 2023101,87102,11100,05101,82101,823.917.200
19 gen 2023102,25102,92101,56101,97101,973.025.900
18 gen 2023104,41104,58102,01102,25102,253.152.600
17 gen 2023105,18105,43104,10104,22104,223.552.700
13 gen 2023104,50105,45104,26104,98104,982.722.900
12 gen 2023105,79106,13104,82105,08105,082.350.100
11 gen 2023105,43106,10105,18105,66105,662.358.800
10 gen 2023104,88105,47104,47105,43105,432.244.500
09 gen 2023105,03106,43104,76105,19105,192.358.300
06 gen 2023104,20105,79104,00105,18105,182.157.300
05 gen 2023103,85104,36102,42103,26103,261.920.600
04 gen 2023104,27105,38103,85104,81104,812.819.900
03 gen 2023103,20103,80102,19103,70103,702.688.900
30 dic 2022103,88104,00101,99102,99102,992.053.500
29 dic 2022103,30104,42103,30103,84103,841.444.600
28 dic 2022104,00104,48102,67102,90102,901.687.600
27 dic 2022103,09103,98102,55103,67103,671.698.500
23 dic 2022101,82103,15101,06102,99102,991.803.300
22 dic 2022101,70101,98100,21101,95101,952.312.200
21 dic 2022100,70102,09100,65101,92101,922.269.400
20 dic 2022100,08100,9299,20100,21100,212.394.300
19 dic 2022100,13101,3399,71100,23100,233.628.800
16 dic 2022102,08102,1299,19100,34100,3410.623.600
15 dic 2022103,06103,32101,94102,51102,513.631.400
14 dic 2022103,24105,52102,63103,30103,304.468.700
13 dic 2022103,35104,34102,42103,10103,105.581.400
12 dic 2022101,43102,43100,30102,32102,322.734.900
09 dic 2022100,08100,92100,01100,35100,351.998.200
08 dic 202299,61100,6599,32100,45100,452.065.900
07 dic 2022100,35101,2699,3399,5899,582.635.600
06 dic 202299,23100,7099,05100,51100,512.828.800
05 dic 202298,7499,5698,5299,1399,132.212.500
02 dic 202299,3999,7598,5099,5299,522.097.700
01 dic 2022100,84101,9099,88100,31100,313.329.800
30 nov 202297,58100,4297,2699,9399,936.052.200
29 nov 202298,0398,2397,2497,9497,942.127.400
28 nov 202299,2099,6698,2298,6198,612.283.800
25 nov 202299,0099,9998,9099,6299,621.275.700
23 nov 202297,4798,6897,4598,5498,542.726.000
22 nov 202297,4998,6997,2897,6897,682.334.000
21 nov 202296,5597,5596,1897,0497,043.314.500
18 nov 202296,4697,2396,0096,7996,793.680.500
17 nov 202296,3196,7494,9395,5295,522.755.500
17 nov 20221.005 Dividendo
16 nov 202297,3799,0897,3797,9496,943.645.300
15 nov 202296,6097,4795,8397,1396,134.625.600
14 nov 202295,6596,4495,2795,4594,474.782.300
11 nov 202297,2197,2594,4595,1794,193.286.300
10 nov 202295,8697,3694,2697,1096,103.601.900
09 nov 202293,6394,4093,1493,4592,492.742.400
08 nov 202292,5394,0292,3493,2092,242.876.600
07 nov 202293,5093,5690,3692,2391,284.501.300
04 nov 202294,6594,7991,4493,6192,654.813.400
03 nov 202291,9993,8191,5893,2292,263.132.300
02 nov 202293,4795,3992,7492,8891,933.061.200
01 nov 202293,5794,1692,7393,7492,782.889.100
31 ott 202293,7194,2492,5893,1892,223.237.600
28 ott 202291,2694,2291,2694,0093,043.139.200
27 ott 202291,6492,3190,9091,0490,113.367.400
26 ott 202290,7591,4389,9990,8189,882.938.300
25 ott 202288,7190,6288,7090,2489,312.781.000
24 ott 202289,0689,8288,0488,6987,782.318.600
21 ott 202287,4189,1086,9288,4687,552.789.000
20 ott 202289,0089,1786,7287,2386,334.057.700
19 ott 202289,6290,3788,8289,2988,372.611.700
18 ott 202290,2891,1089,8290,8189,883.009.900
17 ott 202288,0089,9687,8789,1088,193.704.400
14 ott 202288,8989,4686,4086,8285,934.711.100
13 ott 202285,0088,5283,7687,9987,097.258.400
12 ott 202289,0089,2985,9185,9785,094.243.000
11 ott 202288,8090,5088,6689,5388,614.892.500
10 ott 202289,1190,1489,0289,1588,242.982.300
07 ott 202290,7491,0088,5989,0788,163.162.700
06 ott 202293,6693,7590,6590,7789,844.230.800
05 ott 202295,9096,1393,4594,0293,063.865.500
04 ott 202296,0097,3395,2797,1296,123.105.700
03 ott 202294,4696,0193,4595,3394,353.786.800
30 set 202295,7596,1092,8093,0292,075.163.600
29 set 202299,3699,4094,9595,1094,123.104.500
28 set 202299,45100,2098,1699,6198,592.338.200
27 set 2022101,09101,5397,9698,3297,314.027.900
26 set 2022103,50103,6199,92100,8499,812.812.800
23 set 2022103,95104,27102,52103,71102,652.297.600
22 set 2022104,10105,59103,59104,68103,612.324.900
21 set 2022106,04106,87104,27104,29103,221.495.600
20 set 2022106,02106,25104,57105,64104,561.622.400
19 set 2022105,83106,85105,33106,81105,711.783.400
16 set 2022106,93107,59105,90106,11105,024.565.300
*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...