Italia markets closed

Duke Energy Corporation (DUK)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
98,01-1,02 (-1,03%)
In data: 11:52AM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202499,0099,2297,9598,0198,01450.763
25 apr 202498,8499,6198,0199,0399,032.540.700
24 apr 202497,5199,1996,6898,9698,962.652.700
23 apr 202498,1199,0597,9098,2098,202.148.800
22 apr 202498,1398,5097,7098,1298,122.933.000
19 apr 202496,1098,4195,9898,2498,244.212.800
18 apr 202494,9196,0394,2195,9395,932.639.200
17 apr 202493,5794,7693,2094,5094,501.768.000
16 apr 202494,0094,0092,7592,8792,872.655.500
15 apr 202495,4595,6393,6894,1394,132.623.100
12 apr 202495,6495,9294,6294,9094,902.279.800
11 apr 202496,2296,2394,5195,2995,292.116.100
10 apr 202495,7196,0894,5195,4195,412.475.500
09 apr 202496,7097,4996,1197,3297,322.460.300
08 apr 202495,6396,5595,5496,3196,312.348.500
05 apr 202495,7296,2095,1695,9195,912.525.200
04 apr 202496,7496,8795,2096,1296,122.694.700
03 apr 202496,5096,6195,8495,9795,972.278.100
02 apr 202496,1497,3695,4696,5496,542.305.600
01 apr 202496,5096,5995,3896,0796,071.859.700
28 mar 202496,1496,8595,7796,7196,712.637.600
27 mar 202494,1096,1394,0396,0996,093.166.200
26 mar 202494,8095,0793,5793,6793,672.823.100
25 mar 202494,8895,1694,3994,8494,842.016.000
22 mar 202495,5595,7394,5694,6194,612.308.600
21 mar 202495,4996,0594,9394,9694,962.744.900
20 mar 202495,0095,7294,5895,4195,412.682.200
19 mar 202495,2695,5994,5595,1495,142.492.600
18 mar 202494,8595,2494,1194,9494,942.736.700
15 mar 202494,3695,6694,3694,7194,716.197.000
14 mar 202495,4095,8294,3495,0595,053.540.900
13 mar 202495,5096,3095,4195,5095,503.519.200
12 mar 202495,3996,2594,6995,0195,012.878.100
11 mar 202494,8295,8994,5095,8495,841.966.900
08 mar 202494,4895,1293,8094,9494,942.264.500
07 mar 202494,9195,1394,2394,4894,482.610.600
06 mar 202493,4794,3292,9794,0794,074.229.900
05 mar 202492,7894,2792,3392,6992,693.679.300
04 mar 202490,2292,5690,2292,4292,423.724.600
01 mar 202491,7591,8890,0990,8690,863.367.200
29 feb 202491,0692,0890,7691,8391,835.245.500
28 feb 202490,7591,2590,4390,7490,743.255.400
27 feb 202490,6491,3390,4690,8590,852.962.200
26 feb 202492,4792,5790,5290,6590,653.797.700
23 feb 202492,4093,3391,9292,7392,732.494.500
22 feb 202492,2992,5991,3092,1392,134.131.500
21 feb 202492,2093,2892,0292,9992,992.781.800
20 feb 202492,0092,7891,5191,9491,942.590.700
16 feb 202492,0792,3491,1091,8891,884.120.000
15 feb 202490,7392,4190,5392,3692,362.951.900
15 feb 20241.025 Dividendo
14 feb 202491,3091,9990,9391,3490,313.062.300
13 feb 202492,6192,9390,3091,6190,583.428.000
12 feb 202491,5692,8591,1792,6591,613.925.900
09 feb 202492,2692,7391,6391,6990,664.642.800
08 feb 202494,7495,2091,4792,6591,615.581.100
07 feb 202495,4795,6194,7895,5094,432.470.800
06 feb 202495,0995,4194,7595,0693,992.171.800
05 feb 202495,5096,0894,7695,2594,183.142.600
02 feb 202496,8597,1095,5196,2295,142.519.400
01 feb 202495,3597,8594,7597,7996,692.745.900
31 gen 202496,1096,9995,3095,8394,753.678.500
30 gen 202495,6996,1294,7795,5394,463.201.200
29 gen 202496,0396,1895,3195,7794,703.149.000
26 gen 202495,6396,3095,2495,8794,793.554.100
25 gen 202495,5595,7894,4495,7394,662.460.800
24 gen 202496,0496,1494,1594,5493,483.869.800
23 gen 202495,0195,9495,0195,6194,542.903.000
22 gen 202495,6096,2994,7095,0693,992.465.500
19 gen 202496,3096,3095,2095,5694,492.965.100
18 gen 202496,5796,5895,3695,8694,782.453.700
17 gen 202497,6498,6995,9796,8395,743.272.700
16 gen 202497,8698,9597,5698,0396,933.527.100
12 gen 202497,7298,7897,3098,4697,362.791.900
11 gen 202499,0199,0196,8497,1596,063.063.500
10 gen 202499,5099,9299,1099,2898,173.076.700
09 gen 202498,7599,3998,5299,0997,982.024.900
08 gen 202498,3899,4498,0699,3998,272.453.400
05 gen 202498,4998,7597,5798,5497,432.192.100
04 gen 202499,0099,3598,3698,4997,382.423.700
03 gen 202497,9398,8997,5098,7897,673.687.400
02 gen 202496,5298,2896,1397,8196,713.352.200
29 dic 202396,6497,2796,3597,0495,952.295.300
28 dic 202396,0697,0696,0096,9295,831.912.700
27 dic 202396,4096,7896,0296,3095,221.987.600
26 dic 202396,6297,5196,4396,7395,642.228.300
22 dic 202396,8497,6496,3296,8695,771.927.200
21 dic 202395,9496,5095,2296,3695,283.072.500
20 dic 202396,6497,2795,5595,6894,613.428.500
19 dic 202397,5197,5496,4696,8195,722.711.900
18 dic 202397,2098,3396,7597,1796,084.277.100
15 dic 202397,9998,1595,6296,6395,558.742.700
14 dic 202398,7699,4897,9998,3197,216.870.800
13 dic 202395,5098,1494,8598,0896,983.970.200
12 dic 202395,4995,5094,1295,3394,263.942.700
11 dic 202394,0495,4093,5995,3694,294.989.100
08 dic 202394,4594,7493,8094,3993,333.271.700
07 dic 202393,9094,8993,3394,4693,403.813.000
06 dic 202392,8593,9692,6593,9492,893.260.400
05 dic 202392,8692,9791,9092,4791,432.601.200
*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...