Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DUK.US
95.93+1.43(+1.51%)(czas lokalny: 18.04.2024 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 |
---|---|---|---|---|---|---|
17.04.2024 | 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 |
07.03.2024 | 94.91 | 95.13 | 94.23 | 94.48 | 2 510 993 | 0 |
06.03.2024 | 93.47 | 94.32 | 92.97 | 94.07 | 3 985 723 | 0 |
05.03.2024 | 92.78 | 94.27 | 92.33 | 92.69 | 3 678 349 | 0 |
04.03.2024 | 90.22 | 92.56 | 90.22 | 92.42 | 3 724 092 | 0 |
01.03.2024 | 91.75 | 91.88 | 90.09 | 90.86 | 3 366 883 | 0 |
29.02.2024 | 91.06 | 92.08 | 90.76 | 91.83 | 5 108 042 | 0 |
28.02.2024 | 90.75 | 91.25 | 90.43 | 90.74 | 3 118 318 | 0 |
27.02.2024 | 90.87 | 91.33 | 90.45 | 90.85 | 2 962 133 | 0 |
26.02.2024 | 92.48 | 92.57 | 90.52 | 90.65 | 3 796 775 | 0 |
23.02.2024 | 92.40 | 93.33 | 91.92 | 92.73 | 2 494 534 | 0 |
22.02.2024 | 92.29 | 92.59 | 91.30 | 92.13 | 4 131 409 | 0 |
21.02.2024 | 92.25 | 93.28 | 92.02 | 92.99 | 2 777 990 | 0 |
20.02.2024 | 92.00 | 92.78 | 91.51 | 91.94 | 2 590 532 | 0 |
16.02.2024 | 91.54 | 91.88 | 91.88 | 91.88 | 4 120 822 | 0 |
15.02.2024 | 90.73 | 92.41 | 90.53 | 92.36 | 2 951 476 | 0 |
14.02.2024 | 91.30 | 91.99 | 90.93 | 91.34 | 3 060 676 | 0 |
13.02.2024 | 92.61 | 92.93 | 90.30 | 91.61 | 3 425 703 | 0 |
12.02.2024 | 91.56 | 92.85 | 91.17 | 92.65 | 3 923 257 | 0 |
09.02.2024 | 92.26 | 92.73 | 91.63 | 91.69 | 4 640 776 | 0 |
08.02.2024 | 94.74 | 95.20 | 91.47 | 92.65 | 5 576 907 | 0 |
07.02.2024 | 95.47 | 95.61 | 94.78 | 95.50 | 2 470 063 | 0 |
06.02.2024 | 95.09 | 95.41 | 94.75 | 95.06 | 2 171 710 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus