Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DUK.US
103.89+1.05(+1.02%)(czas lokalny: 17.05.2024 16:00)Duke Energy Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 103.14 | 103.93 | 102.44 | 103.89 | 3 683 172 | 0 |
16.05.2024 | 102.30 | 103.25 | 102.30 | 102.84 | 3 967 321 | 0 |
15.05.2024 | 103.30 | 103.66 | 102.86 | 103.35 | 2 635 470 | 0 |
14.05.2024 | 103.16 | 103.26 | 102.23 | 102.31 | 2 154 055 | 0 |
13.05.2024 | 102.70 | 103.83 | 102.61 | 102.89 | 2 150 546 | 0 |
10.05.2024 | 103.49 | 103.64 | 102.60 | 102.67 | 2 778 609 | 0 |
09.05.2024 | 102.25 | 103.05 | 102.00 | 103.02 | 2 967 334 | 0 |
08.05.2024 | 102.43 | 102.64 | 101.67 | 102.38 | 3 243 484 | 0 |
07.05.2024 | 101.25 | 102.36 | 100.30 | 102.26 | 3 820 991 | 0 |
06.05.2024 | 100.49 | 100.74 | 99.85 | 100.42 | 2 631 839 | 0 |
03.05.2024 | 99.85 | 100.34 | 99.10 | 100.26 | 3 559 547 | 0 |
02.05.2024 | 100.00 | 100.08 | 98.58 | 99.31 | 2 643 203 | 0 |
01.05.2024 | 97.88 | 100.56 | 97.49 | 99.78 | 4 789 335 | 0 |
30.04.2024 | 98.29 | 98.95 | 97.64 | 98.26 | 2 488 660 | 0 |
29.04.2024 | 98.25 | 99.08 | 98.21 | 98.73 | 2 043 501 | 0 |
26.04.2024 | 99.00 | 99.22 | 97.62 | 97.71 | 1 935 074 | 0 |
25.04.2024 | 98.93 | 99.61 | 98.01 | 99.03 | 2 539 888 | 0 |
24.04.2024 | 97.39 | 99.19 | 96.68 | 98.96 | 2 644 129 | 0 |
23.04.2024 | 98.11 | 99.05 | 97.87 | 98.20 | 2 143 832 | 0 |
22.04.2024 | 98.13 | 98.50 | 97.70 | 98.12 | 2 872 495 | 0 |
19.04.2024 | 96.10 | 98.41 | 95.98 | 98.24 | 4 060 424 | 0 |
18.04.2024 | 94.91 | 96.03 | 94.20 | 95.93 | 2 638 697 | 0 |
17.04.2024 | 93.57 | 94.75 | 93.20 | 94.50 | 1 727 247 | 0 |
16.04.2024 | 94.00 | 94.00 | 92.75 | 92.87 | 2 655 419 | 0 |
15.04.2024 | 95.45 | 95.64 | 93.68 | 94.13 | 2 568 307 | 0 |
12.04.2024 | 95.64 | 95.92 | 94.61 | 94.90 | 2 279 785 | 0 |
11.04.2024 | 96.23 | 96.22 | 94.51 | 95.29 | 2 105 696 | 0 |
10.04.2024 | 95.71 | 96.08 | 94.51 | 95.41 | 2 475 280 | 0 |
09.04.2024 | 96.70 | 97.49 | 96.11 | 97.32 | 2 429 638 | 0 |
08.04.2024 | 95.63 | 96.55 | 95.54 | 96.31 | 2 262 020 | 0 |
05.04.2024 | 95.67 | 96.20 | 95.16 | 95.91 | 2 460 414 | 0 |
04.04.2024 | 96.74 | 96.87 | 95.19 | 96.12 | 2 667 618 | 0 |
03.04.2024 | 96.50 | 96.61 | 95.84 | 95.97 | 2 278 059 | 0 |
02.04.2024 | 96.14 | 97.36 | 95.46 | 96.54 | 2 298 938 | 0 |
01.04.2024 | 96.50 | 96.59 | 95.38 | 96.07 | 1 674 078 | 0 |
28.03.2024 | 96.14 | 96.71 | 96.71 | 96.71 | 2 637 612 | 0 |
27.03.2024 | 94.10 | 96.13 | 94.03 | 96.09 | 3 164 832 | 0 |
26.03.2024 | 94.80 | 95.07 | 93.57 | 93.67 | 2 816 269 | 0 |
25.03.2024 | 94.88 | 95.16 | 94.39 | 94.84 | 2 014 673 | 0 |
22.03.2024 | 95.55 | 95.73 | 94.56 | 94.61 | 2 308 564 | 0 |
21.03.2024 | 95.49 | 96.05 | 94.93 | 94.96 | 2 744 828 | 0 |
20.03.2024 | 95.00 | 95.72 | 94.58 | 95.41 | 2 541 117 | 0 |
19.03.2024 | 95.26 | 95.59 | 94.55 | 95.14 | 2 468 368 | 0 |
18.03.2024 | 94.85 | 95.23 | 94.11 | 94.94 | 2 687 145 | 0 |
15.03.2024 | 94.36 | 95.66 | 94.36 | 94.71 | 6 430 707 | 0 |
14.03.2024 | 95.40 | 95.82 | 94.34 | 95.05 | 3 261 543 | 0 |
13.03.2024 | 95.52 | 96.30 | 95.41 | 95.50 | 3 397 165 | 0 |
12.03.2024 | 95.39 | 96.25 | 94.69 | 95.01 | 2 734 794 | 0 |
11.03.2024 | 94.82 | 95.89 | 94.50 | 95.84 | 1 964 975 | 0 |
08.03.2024 | 94.48 | 95.12 | 93.80 | 94.94 | 2 260 579 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus