Italia markets closed

Duke Energy Corporation (DUK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
94,39-0,07 (-0,07%)
Alla chiusura: 04:00PM EST
94,40 +0,01 (+0,01%)
Dopo ore: 04:41PM EST
Periodo di tempo:
08 dic 2022 - 08 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 202394,4594,7493,8094,3994,393.270.821
07 dic 202393,9094,8993,3394,4694,463.813.000
06 dic 202392,8593,9692,6593,9493,943.260.400
05 dic 202392,8692,9791,9092,4792,472.601.200
04 dic 202392,0293,2392,0292,7392,732.796.500
01 dic 202392,2092,6591,5592,6492,644.016.400
30 nov 202391,6692,4091,1292,2892,284.959.400
29 nov 202391,2291,6990,3690,7190,712.986.800
28 nov 202390,9691,9390,7291,1391,132.774.300
27 nov 202390,8691,1390,1790,9390,932.439.400
24 nov 202390,2490,7989,9290,7490,741.472.400
22 nov 202390,0090,4489,5290,3690,362.553.200
21 nov 202389,5389,9388,7389,8889,882.483.900
20 nov 202389,5290,0488,2789,3089,303.637.300
17 nov 202390,6490,6889,6890,0190,013.340.600
16 nov 202389,3590,5889,3590,1890,183.872.300
16 nov 20231.025 Dividendo
15 nov 202389,7790,9289,1889,6188,593.175.600
14 nov 202388,6389,9088,5089,8588,825.739.200
13 nov 202388,1988,3986,6187,0286,023.396.400
10 nov 202388,4788,6887,7388,2787,262.491.100
09 nov 202388,5389,3787,9187,9686,953.441.800
08 nov 202388,7888,9787,1688,3687,353.623.800
07 nov 202390,0090,0189,1289,2888,263.054.500
06 nov 202390,1890,5889,4789,7288,693.370.700
03 nov 202391,1691,9790,2390,2889,254.022.500
02 nov 202389,5090,6088,9989,8988,864.553.000
01 nov 202389,2089,9988,3289,5488,523.944.500
31 ott 202388,3588,9387,9188,8987,873.094.500
30 ott 202387,8488,6787,0687,9086,892.426.900
27 ott 202388,8689,1287,0987,5386,532.764.300
26 ott 202388,4589,7588,2289,2088,183.033.500
25 ott 202387,6488,4487,1788,1587,142.652.800
24 ott 202387,1188,2686,8387,7686,763.213.100
23 ott 202386,2087,6285,7986,3385,343.172.100
20 ott 202387,5188,8687,0187,0386,033.468.400
19 ott 202387,9288,8587,2787,7886,783.134.300
18 ott 202388,9789,4287,6388,1987,182.790.100
17 ott 202388,7789,7688,4888,9687,942.911.500
16 ott 202389,0089,8688,4289,4688,442.993.500
13 ott 202388,9489,5488,0588,6887,673.277.000
12 ott 202389,5390,0387,1988,0387,023.172.500
11 ott 202389,4090,1288,6589,8788,842.658.900
10 ott 202388,2589,0187,8688,9487,922.619.500
09 ott 202386,6788,2586,3888,2387,223.008.500
06 ott 202384,3387,0483,0686,9285,933.511.900
05 ott 202385,8886,0284,7385,4884,503.716.400
04 ott 202385,7686,4184,8786,1285,133.322.900
03 ott 202385,0086,0683,3885,7684,785.606.500
02 ott 202387,7487,9984,1485,4484,466.498.300
29 set 202389,6489,9687,6388,2687,253.900.500
28 set 202390,6190,6188,4788,6887,674.489.700
27 set 202391,1091,4189,2690,0989,063.715.400
26 set 202393,0093,0690,7591,1290,083.000.600
25 set 202392,8393,3992,3193,3192,242.376.500
22 set 202393,0193,8492,7093,3392,261.973.000
21 set 202394,2594,7393,2093,4192,343.129.300
20 set 202394,2895,4193,7694,3793,292.855.800
19 set 202394,9695,2393,7993,8492,773.291.000
18 set 202395,2595,4694,1694,9693,873.701.700
15 set 202395,3496,0894,9395,1894,099.695.900
14 set 202394,6595,7194,3695,4594,364.594.400
13 set 202392,4394,3692,3293,8892,814.383.300
12 set 202391,9192,6790,9092,1291,073.689.300
11 set 202390,8592,4790,7391,7890,733.992.900
08 set 202389,5791,1789,2891,0289,983.302.700
07 set 202388,2090,2288,0889,4088,384.765.200
06 set 202386,9187,6186,1687,4986,493.249.700
05 set 202387,7887,9986,0486,6585,663.155.500
01 set 202389,2589,6387,5087,9386,923.777.700
31 ago 202390,2690,4388,7288,8087,783.139.600
30 ago 202390,0190,8389,4789,9588,922.250.900
29 ago 202390,0090,9689,9590,2989,262.279.700
28 ago 202390,5991,1790,0090,0288,992.128.800
25 ago 202390,2091,3489,9990,5889,542.374.600
24 ago 202390,1491,3689,8689,9988,962.376.000
23 ago 202390,3590,4189,1390,3489,312.231.500
22 ago 202389,6389,8789,0689,5988,572.366.200
21 ago 202390,8091,1089,1389,6388,603.910.700
18 ago 202390,5191,4590,4291,2090,162.766.400
17 ago 202390,8492,1990,5490,7089,662.578.600
17 ago 20231.025 Dividendo
16 ago 202391,6992,3391,3291,7089,642.382.100
15 ago 202392,0692,3291,3591,4489,382.669.700
14 ago 202393,8893,8892,4792,7990,702.340.400
11 ago 202393,0093,9992,9493,8291,712.428.700
10 ago 202393,3493,9992,6992,9190,823.635.500
09 ago 202391,8793,2491,7592,8290,733.219.200
08 ago 202390,2892,2089,2492,1390,065.240.800
07 ago 202389,5890,1089,5289,6687,643.604.500
04 ago 202390,7391,5688,9289,4687,453.043.500
03 ago 202392,2992,4890,2090,3788,342.880.500
02 ago 202392,0093,1291,8792,5390,452.295.000
01 ago 202393,5893,8292,1392,1590,082.422.100
31 lug 202393,7494,1792,9593,6291,512.902.800
28 lug 202395,0595,3393,0793,3491,242.567.000
27 lug 202395,1495,7494,0194,4492,322.841.800
26 lug 202395,0696,4194,8895,5693,412.196.700
25 lug 202394,5695,4794,1195,2993,152.648.500
24 lug 202395,0095,2994,1194,7792,642.248.700
*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...