Dati storici Duke Energy - DUK

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	113,27	115,57	110,51	111,75	3.831.594	2,28	2,01%
1 Mese	109,00	116,81	108,7373	113,04	3.481.984	6,55	6,01%
3 Mesi	117,18	117,72	105,20	110,46	3.243.910	-1,63	-1,39%
6 Mesi	112,37	121,25	105,20	113,00	3.283.380	3,18	2,83%
1 Anno	92,20	121,25	90,09	107,40	3.081.915	23,35	25,33%
3 Anni	100,00	121,25	83,06	101,14	3.031.970	15,55	15,55%
5 Anni	101,59	121,25	62,13	97,59	3.156.179	13,96	13,74%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Feb 2025	115,55	2,39	2,11%	112,60	115,96	112,56	4.423.716
21 Feb 2025	113,16	1,37	1,23%	111,51	113,26	111,04	3.159.588
20 Feb 2025	111,79	0,90	0,81%	111,32	112,11	110,95	3.858.407
19 Feb 2025	110,89	-0,71	-0,64%	111,50	112,23	110,51	4.726.767
15 Feb 2025	111,60	-2,35	-2,06%	113,27	113,95	111,53	3.581.612
14 Feb 2025	113,95	-2,42	-2,08%	115,50	115,66	112,88	5.654.779
13 Feb 2025	116,37	-0,32	-0,27%	114,74	116,48	114,34	4.150.448
12 Feb 2025	116,69	1,09	0,94%	115,42	116,81	113,98	2.405.084
11 Feb 2025	115,60	0,61	0,53%	114,99	115,62	113,66	2.606.732
08 Feb 2025	114,99	0,47	0,41%	114,18	115,695	113,92	3.428.969
07 Feb 2025	114,52	0,66	0,58%	114,21	114,91	113,36	2.589.022
06 Feb 2025	113,86	1,43	1,27%	113,14	114,21	112,45	4.857.938
05 Feb 2025	112,43	-0,77	-0,68%	112,64	112,83	111,32	2.087.896
04 Feb 2025	113,20	1,21	1,08%	111,98	113,46	111,20	4.695.170
01 Feb 2025	111,99	-0,27	-0,24%	112,26	112,45	111,375	3.531.953
31 Gen 2025	112,26	1,64	1,48%	112,02	112,40	110,81	2.191.705
30 Gen 2025	110,62	-0,69	-0,62%	111,48	112,21	110,54	2.744.138
29 Gen 2025	111,31	-1,31	-1,16%	112,38	112,70	111,28	3.651.387
28 Gen 2025	112,62	2,76	2,51%	112,00	112,76	109,43	3.561.086
25 Gen 2025	109,86	1,04	0,96%	109,00	110,25	108,7373	2.675.014
24 Gen 2025	108,82	0,00	0,00%	108,82	108,82	108,82	0