Italia markets close in 4 hours 38 minutes

Duke Energy Corporation (DUK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
82,74-0,62 (-0,74%)
Alla chiusura: 4:02PM EDT
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 ago 202083,0383,2382,0082,7482,743.218.400
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
08 giu 202089,4692,2089,1191,9190,862.771.000
05 giu 202089,4091,5689,1589,4988,473.353.300
04 giu 202088,8089,3887,4888,4487,433.640.800
03 giu 202088,3389,6588,0089,2388,212.449.600
02 giu 202087,8288,1086,6087,6786,673.446.800
01 giu 202085,8487,5885,2387,4486,442.438.800
29 mag 202085,5486,3784,6785,6384,654.018.500
28 mag 202084,8586,1084,6885,8384,853.957.600
27 mag 202084,1284,2082,6983,7282,763.606.600
26 mag 202084,4684,6782,6982,8181,863.910.200
22 mag 202082,1983,3281,8983,2382,282.760.600
21 mag 202083,0683,7782,0182,3481,403.108.000
20 mag 202083,9584,0983,1483,3182,362.710.900
19 mag 202084,3884,3883,2583,2982,343.020.800
18 mag 202082,6985,4482,5884,9283,956.747.800
15 mag 202081,4881,7980,1781,1980,265.250.700
14 mag 202080,0082,3979,7282,3081,363.649.300
14 mag 20200.945 Dividendo
13 mag 202081,5582,1080,6281,8980,023.998.300
12 mag 202082,4983,6681,8881,8880,013.524.700
11 mag 202081,4582,2780,3381,6679,793.922.500
08 mag 202081,4982,0780,5081,7879,912.875.200
07 mag 202080,8981,4580,0480,3178,473.426.400
06 mag 202083,1883,3780,0480,0778,243.581.900
05 mag 202082,8383,8982,8183,1481,242.781.000
04 mag 202082,7382,9581,2882,6380,742.947.400
01 mag 202083,8683,9582,0982,6480,753.036.700
30 apr 202086,0086,4184,1884,6682,733.536.500
29 apr 202088,5488,7586,4586,6384,652.997.600
28 apr 202088,1289,1487,3387,6385,633.135.500
27 apr 202086,2887,6886,1786,7584,772.593.100
24 apr 202085,4786,1783,7085,6983,733.723.900
23 apr 202087,4888,1884,9085,1283,173.298.100
22 apr 202086,7588,4086,4887,1585,163.089.900
21 apr 202085,2486,4584,3885,4483,493.682.900
20 apr 202089,0689,4886,5886,6584,673.144.000
17 apr 202089,3290,5987,5790,1088,044.299.100
16 apr 202088,0088,5987,0387,5985,592.335.100
15 apr 202088,5089,4587,1087,5485,543.694.300
14 apr 202089,3490,8888,2190,4288,353.812.800
13 apr 202089,5990,0386,4387,3685,363.800.500
09 apr 202086,5093,0086,3290,3188,256.538.900
08 apr 202080,5086,5880,0385,5083,556.729.500
07 apr 202083,5083,6980,0080,1178,283.522.900
06 apr 202078,6281,9878,4181,2579,393.960.100
03 apr 202078,3379,3475,5876,0274,282.907.200
02 apr 202076,4379,9676,2479,3977,583.665.500
01 apr 202077,9279,7576,3677,5775,804.600.700
31 mar 202082,3783,9680,5180,8879,035.115.500
30 mar 202081,3583,9480,5783,4681,555.300.800
27 mar 202078,0383,6977,9580,1978,365.091.300
26 mar 202075,1881,9375,0181,1979,336.163.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità