Premium
Duke Energy Corp New (DUK-A)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905600 | 25.05 | 0.05 | 0.20 | 25 | 25.12 | 24.94 | 55937 |
| 1741819200 | 25 | 0.11 | 0.44 | 24.93 | 25.04 | 24.89 | 75871 |
| 1741732800 | 24.89 | 0.01 | 0.04 | 24.86 | 24.98 | 24.85 | 79976 |
| 1741646400 | 24.88 | -0.04 | -0.16 | 24.92 | 24.9899 | 24.86 | 92226 |
| 1741390800 | 24.92 | -0.06 | -0.24 | 25 | 25.0599 | 24.91 | 87457 |
| 1741304400 | 24.98 | -0.03 | -0.12 | 24.98 | 25.04 | 24.92 | 44704 |
| 1741218000 | 25.01 | -0.03 | -0.12 | 24.98 | 25.07 | 24.9701 | 56007 |
| 1741131600 | 25.04 | 0.02 | 0.08 | 25.05 | 25.06 | 24.8601 | 62277 |
| 1741045200 | 25.0194 | 0.02 | 0.08 | 24.97 | 25.055 | 24.97 | 33859 |
| 1740786000 | 25 | 0 | 0.00 | 25.07 | 25.08 | 24.96 | 81350 |
| 1740699600 | 25 | -0.06 | -0.24 | 25.05 | 25.1199 | 25 | 36951 |
| 1740613200 | 25.06 | -0.05 | -0.20 | 25.06 | 25.11 | 25.04 | 39592 |
| 1740526800 | 25.11 | 0.09 | 0.36 | 25.06 | 25.66 | 25.04 | 43967 |
| 1740440400 | 25.02 | 0.08 | 0.32 | 24.99 | 25.06 | 24.92 | 34918 |
| 1740181200 | 24.94 | -0.01 | -0.04 | 25 | 25.03 | 24.94 | 62410 |
| 1740094800 | 24.95 | 0.02 | 0.08 | 24.99 | 24.99 | 24.9101 | 46816 |
| 1740008400 | 24.93 | -0.05 | -0.20 | 24.98 | 25.0256 | 24.88 | 62623 |
| 1739922000 | 24.98 | -0.02 | -0.08 | 24.98 | 25.02 | 24.66 | 109553 |
| 1739576400 | 25 | -0.28 | -1.11 | 25 | 25.09 | 24.91 | 43626 |
| 1739490000 | 25.28 | 0.12 | 0.48 | 25.29 | 25.35 | 25.2201 | 88771 |
| 1739403600 | 25.16 | 0.04 | 0.16 | 24.99 | 25.22 | 24.63 | 134714 |
| 1739317200 | 25.12 | 0.03 | 0.12 | 25.09 | 25.25 | 25.06 | 40435 |
| 1739230800 | 25.09 | 0.09 | 0.36 | 25.08 | 25.1599 | 25 | 34371 |
| 1738971600 | 25 | -0.05 | -0.20 | 25.01 | 25.07 | 24.955 | 38177 |
| 1738885200 | 25.05 | -0.02 | -0.08 | 25.07 | 25.16 | 25.01 | 33136 |
| 1738798800 | 25.07 | 0.1 | 0.40 | 25.02 | 25.1267 | 25.0059 | 33767 |
| 1738712400 | 24.97 | 0.11 | 0.44 | 24.89 | 25 | 24.8212 | 70094 |
| 1738626000 | 24.86 | -0.05 | -0.20 | 24.89 | 24.9915 | 24.81 | 51264 |
| 1738366800 | 24.91 | -0.16 | -0.64 | 25.1706 | 25.1706 | 24.83 | 180170 |
| 1738280400 | 25.07 | 0.07 | 0.28 | 25.06 | 25.13 | 24.98 | 33840 |
| 1738194000 | 25 | -0.04 | -0.16 | 25.1 | 25.1 | 24.89 | 75932 |
| 1738107600 | 25.04 | -0.1 | -0.40 | 25.11 | 25.13 | 25.02 | 42658 |
| 1738021200 | 25.14 | 0.18 | 0.72 | 24.91 | 25.15 | 24.91 | 52537 |
| 1737762000 | 24.96 | 0 | 0.00 | 24.94 | 25.1399 | 24.93 | 61807 |
| 1737675600 | 24.96 | 0 | 0.00 | 24.96 | 24.96 | 24.96 | 0 |
| 1737589200 | 24.96 | -0.08 | -0.32 | 25 | 25.63 | 24.9001 | 63749 |
| 1737502800 | 25.04 | 0.2 | 0.81 | 25.04 | 25.0799 | 24.8533 | 76909 |
| 1737157200 | 24.84 | -0.05 | -0.20 | 25.05 | 25.05 | 24.76 | 71425 |
| 1737070800 | 24.89 | 0.15 | 0.61 | 24.77 | 24.98 | 24.5672 | 85256 |
| 1736984400 | 24.74 | 0.51 | 2.10 | 24.44 | 24.86 | 24.44 | 48934 |
| 1736898000 | 24.23 | 0.11 | 0.46 | 24.15 | 24.3599 | 24.12 | 56954 |
| 1736811600 | 24.12 | -0.14 | -0.58 | 24.22 | 25.19 | 24.1 | 84766 |
| 1736552400 | 24.26 | -0.33 | -1.34 | 24.49 | 24.56 | 24.25 | 126868 |
| 1736379600 | 24.59 | -0.1 | -0.39 | 24.67 | 24.72 | 24.55 | 89461 |
| 1736293200 | 24.6864 | -0.27 | -1.10 | 24.96 | 25.5 | 24.66 | 83407 |
| 1736206800 | 24.96 | -0.03 | -0.12 | 24.02 | 24.99 | 24.02 | 54345 |
| 1735947600 | 24.99 | 0.12 | 0.48 | 24.82 | 25.08 | 24.77 | 120643 |
| 1735861200 | 24.87 | 0.49 | 2.01 | 25.4 | 25.4 | 24.44 | 77787 |
| 1735688400 | 24.38 | -0.04 | -0.16 | 24.5 | 24.6666 | 24.06 | 652030 |
| 1735602000 | 24.42 | 0 | 0.00 | 24.39 | 24.61 | 24.3101 | 120565 |
| 1735342800 | 24.42 | -0.11 | -0.45 | 24.81 | 24.81 | 24.42 | 94053 |
| 1735256400 | 24.53 | 0.03 | 0.12 | 24.33 | 24.6441 | 24.33 | 99873 |
| 1735077840 | 24.5 | 0.03 | 0.12 | 24.48 | 24.51 | 24.3 | 103923 |
| 1734997200 | 24.47 | -0.04 | -0.16 | 24.5 | 24.54 | 24.41 | 107056 |
| 1734738000 | 24.51 | 0.14 | 0.57 | 25.05 | 25.05 | 24.35 | 68373 |
| 1734651600 | 24.37 | -0.17 | -0.69 | 24.8 | 24.8 | 24.2782 | 123974 |
| 1734565200 | 24.54 | -0.25 | -1.01 | 24.78 | 24.86 | 24.51 | 89578 |
| 1734478800 | 24.79 | 0.1 | 0.41 | 24.2 | 24.79 | 24.2 | 110895 |
| 1734392400 | 24.69 | -0.04 | -0.16 | 24.25 | 24.8 | 24.25 | 89719 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
