Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DUK.US
107.52+0.99(+0.93%)(czas lokalny: 17.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 106.31 | 107.26 | 105.85 | 106.53 | 3 011 863 | 0 |
15.07.2024 | 104.69 | 105.39 | 104.02 | 105.32 | 2 711 026 | 0 |
12.07.2024 | 104.68 | 105.90 | 104.27 | 105.39 | 2 572 902 | 0 |
11.07.2024 | 103.06 | 104.89 | 102.66 | 104.46 | 3 325 413 | 0 |
10.07.2024 | 101.25 | 102.90 | 100.90 | 102.83 | 3 115 331 | 0 |
09.07.2024 | 100.59 | 101.40 | 100.30 | 100.94 | 3 029 278 | 0 |
08.07.2024 | 100.44 | 101.39 | 100.03 | 100.64 | 2 282 945 | 0 |
05.07.2024 | 100.00 | 100.97 | 99.55 | 100.56 | 1 906 529 | 0 |
03.07.2024 | 99.72 | 101.07 | 99.54 | 99.84 | 1 072 695 | 0 |
02.07.2024 | 99.63 | 100.01 | 99.21 | 99.81 | 1 833 313 | 0 |
01.07.2024 | 100.73 | 101.30 | 99.29 | 99.35 | 2 077 277 | 0 |
28.06.2024 | 100.59 | 100.76 | 99.65 | 100.23 | 3 898 584 | 0 |
27.06.2024 | 100.00 | 100.89 | 99.75 | 100.59 | 2 357 689 | 0 |
26.06.2024 | 99.85 | 100.21 | 99.30 | 99.95 | 1 899 087 | 0 |
25.06.2024 | 101.24 | 101.48 | 99.95 | 100.20 | 2 115 623 | 0 |
24.06.2024 | 99.99 | 101.84 | 99.78 | 101.51 | 2 020 059 | 0 |
21.06.2024 | 100.29 | 101.05 | 99.55 | 99.84 | 4 952 248 | 0 |
20.06.2024 | 100.04 | 100.73 | 99.40 | 100.10 | 3 059 596 | 0 |
18.06.2024 | 100.73 | 100.03 | 100.03 | 100.03 | 2 469 400 | 0 |
17.06.2024 | 101.58 | 102.09 | 100.69 | 100.80 | 2 937 139 | 0 |
14.06.2024 | 100.89 | 102.39 | 100.67 | 102.36 | 2 636 373 | 0 |
13.06.2024 | 101.29 | 101.80 | 100.45 | 101.26 | 1 811 026 | 0 |
12.06.2024 | 103.00 | 103.26 | 100.92 | 101.32 | 2 386 286 | 0 |
11.06.2024 | 101.77 | 102.68 | 101.29 | 102.36 | 2 421 554 | 0 |
10.06.2024 | 102.50 | 102.98 | 101.92 | 102.52 | 1 841 321 | 0 |
07.06.2024 | 102.00 | 103.78 | 101.73 | 102.62 | 1 742 842 | 0 |
06.06.2024 | 103.04 | 103.82 | 102.52 | 102.86 | 1 944 754 | 0 |
05.06.2024 | 104.31 | 104.60 | 103.03 | 103.20 | 2 222 474 | 0 |
04.06.2024 | 103.25 | 104.87 | 103.05 | 104.60 | 3 736 772 | 0 |
03.06.2024 | 103.09 | 103.81 | 102.82 | 103.41 | 3 026 675 | 0 |
31.05.2024 | 101.62 | 103.64 | 101.45 | 103.57 | 3 991 022 | 0 |
30.05.2024 | 100.78 | 101.36 | 100.02 | 101.30 | 2 399 778 | 0 |
29.05.2024 | 100.53 | 100.86 | 100.03 | 100.42 | 2 431 925 | 0 |
28.05.2024 | 101.90 | 102.67 | 101.09 | 101.18 | 2 444 853 | 0 |
24.05.2024 | 102.02 | 102.17 | 102.17 | 102.17 | 1 864 573 | 0 |
23.05.2024 | 103.00 | 103.15 | 101.61 | 101.79 | 2 464 634 | 0 |
22.05.2024 | 103.90 | 104.38 | 103.14 | 103.44 | 3 023 075 | 0 |
21.05.2024 | 103.79 | 104.60 | 103.25 | 104.38 | 2 753 548 | 0 |
20.05.2024 | 103.93 | 103.89 | 103.33 | 103.66 | 2 021 913 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus