Premium
Duke Energy Corp New (DUK)
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 | 2.28 | 2.01288955593 | 113.27 | 115.57 | 110.51 | 3831594 | 111.75046286 | CS |
| 4 | 6.55 | 6.00917431193 | 109 | 116.81 | 108.7373 | 3481984 | 113.0438706 | CS |
| 12 | -1.63 | -1.39102235876 | 117.18 | 117.72 | 105.2 | 3243910 | 110.46304488 | CS |
| 26 | 3.18 | 2.82993681588 | 112.37 | 121.25 | 105.2 | 3283380 | 113.00098314 | CS |
| 52 | 23.35 | 25.3253796095 | 92.2 | 121.25 | 90.09 | 3081915 | 107.40462641 | CS |
| 156 | 15.55 | 15.55 | 100 | 121.25 | 83.06 | 3031970 | 101.13519415 | CS |
| 260 | 13.96 | 13.7415099911 | 101.59 | 121.25 | 62.13 | 3156179 | 97.58919779 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 115.55 | 2.39 | 2.11 | 112.6 | 115.96 | 112.56 | 4423716 |
| 1740094800 | 113.16 | 1.37 | 1.23 | 111.51 | 113.26 | 111.04 | 3159588 |
| 1740008400 | 111.79 | 0.9 | 0.81 | 111.32 | 112.11 | 110.95 | 3858407 |
| 1739922000 | 110.89 | -0.71 | -0.64 | 111.5 | 112.23 | 110.51 | 4726767 |
| 1739576400 | 111.6 | -2.35 | -2.06 | 113.27 | 113.95 | 111.53 | 3581612 |
| 1739490000 | 113.95 | -2.42 | -2.08 | 115.5 | 115.66 | 112.88 | 5654779 |
| 1739403600 | 116.37 | -0.32 | -0.27 | 114.74 | 116.48 | 114.34 | 4150448 |
| 1739317200 | 116.69 | 1.09 | 0.94 | 115.42 | 116.81 | 113.98 | 2405084 |
| 1739230800 | 115.6 | 0.61 | 0.53 | 114.99 | 115.62 | 113.66 | 2606732 |
| 1738971600 | 114.99 | 0.47 | 0.41 | 114.18 | 115.695 | 113.92 | 3428969 |
| 1738885200 | 114.52 | 0.66 | 0.58 | 114.21 | 114.91 | 113.36 | 2589022 |
| 1738798800 | 113.86 | 1.43 | 1.27 | 113.14 | 114.21 | 112.45 | 4857938 |
| 1738712400 | 112.43 | -0.77 | -0.68 | 112.64 | 112.83 | 111.32 | 2087896 |
| 1738626000 | 113.2 | 1.21 | 1.08 | 111.98 | 113.46 | 111.2 | 4695170 |
| 1738366800 | 111.99 | -0.27 | -0.24 | 112.26 | 112.45 | 111.375 | 3531953 |
| 1738280400 | 112.26 | 1.64 | 1.48 | 112.02 | 112.4 | 110.81 | 2191705 |
| 1738194000 | 110.62 | -0.69 | -0.62 | 111.48 | 112.21 | 110.54 | 2744138 |
| 1738107600 | 111.31 | -1.31 | -1.16 | 112.38 | 112.7 | 111.28 | 3651387 |
| 1738021200 | 112.62 | 2.76 | 2.51 | 112 | 112.76 | 109.43 | 3561086 |
| 1737762000 | 109.86 | 1.04 | 0.96 | 109 | 110.25 | 108.7373 | 2675014 |
| 1737675600 | 108.82 | 0 | 0.00 | 108.82 | 108.82 | 108.82 | 0 |
| 1737589200 | 108.82 | -1.95 | -1.76 | 110.55 | 110.67 | 108.63 | 4204699 |
| 1737502800 | 110.77 | 1.51 | 1.38 | 110.13 | 111.35 | 109.88 | 3092917 |
| 1737157200 | 109.26 | 0.2 | 0.18 | 108.15 | 109.9 | 108.15 | 2928372 |
| 1737070800 | 109.06 | 2.61 | 2.45 | 106.1 | 109.08 | 105.9021 | 2893711 |
| 1736984400 | 106.45 | -0.4 | -0.37 | 108.1 | 108.1 | 106.35 | 3792022 |
| 1736898000 | 106.85 | 0.71 | 0.67 | 106.16 | 106.88 | 105.61 | 2866169 |
| 1736811600 | 106.14 | 0.27 | 0.26 | 106.46 | 106.56 | 105.2 | 2387595 |
| 1736552400 | 105.87 | -2.36 | -2.18 | 107.5 | 108.59 | 105.44 | 2919328 |
| 1736379600 | 108.23 | 1.42 | 1.33 | 106.6 | 108.445 | 106.52 | 3179749 |
| 1736293200 | 106.81 | 0.44 | 0.41 | 106.8 | 107.85 | 106.41 | 2944147 |
| 1736206800 | 106.37 | -1.41 | -1.31 | 107.47 | 107.47 | 105.9 | 4306567 |
| 1735947600 | 107.78 | -0.04 | -0.04 | 108.0185 | 108.67 | 107.65 | 2268070 |
| 1735861200 | 107.82 | 0.08 | 0.07 | 108.5148 | 108.88 | 107.44 | 2831775 |
| 1735688400 | 107.74 | 0.03 | 0.03 | 107.88 | 108.12 | 107.18 | 2987444 |
| 1735602000 | 107.71 | -0.63 | -0.58 | 108 | 108 | 107.05 | 2210034 |
| 1735342800 | 108.34 | 0.03 | 0.03 | 108 | 109 | 107.61 | 2099975 |
| 1735256400 | 108.31 | -0.66 | -0.61 | 108.68 | 108.95 | 107.865 | 2914571 |
| 1735077840 | 108.97 | 0.41 | 0.38 | 108.39 | 109.03 | 108.11 | 991928 |
| 1734997200 | 108.56 | 0.28 | 0.26 | 108.11 | 108.64 | 107.16 | 2745121 |
| 1734738000 | 108.28 | 1.2 | 1.12 | 107.29 | 108.69 | 107.08 | 5109032 |
| 1734651600 | 107.08 | 1.32 | 1.25 | 106.28 | 108.24 | 106.09 | 4171879 |
| 1734565200 | 105.76 | -2.13 | -1.97 | 107.59 | 107.91 | 105.63 | 4673901 |
| 1734478800 | 107.89 | 0.45 | 0.42 | 106.85 | 108.2 | 106.85 | 2724139 |
| 1734392400 | 107.44 | -1.38 | -1.27 | 109.02 | 109.21 | 107.18 | 5639913 |
| 1734133200 | 108.82 | -0.34 | -0.31 | 109.625 | 109.995 | 108.73 | 5078718 |
| 1734046800 | 109.16 | -0.43 | -0.39 | 110.145 | 110.15 | 108.77 | 3035181 |
| 1733960400 | 109.59 | -1.52 | -1.37 | 110.87 | 110.99 | 109.179 | 3793787 |
| 1733874000 | 111.11 | -0.75 | -0.67 | 111.53 | 111.81 | 110.32 | 2907642 |
| 1733787600 | 111.86 | -0.24 | -0.21 | 111.93 | 112.6 | 111.28 | 2526544 |
| 1733528400 | 112.1 | -1.91 | -1.68 | 113.86 | 114 | 111.95 | 2782809 |
| 1733442000 | 114.01 | 0.73 | 0.64 | 113.26 | 114.4 | 113 | 2146559 |
| 1733355600 | 113.28 | -0.36 | -0.32 | 113.25 | 113.72 | 112.72 | 2173434 |
| 1733269200 | 113.64 | -1.54 | -1.34 | 116.085 | 116.13 | 113.63 | 2403230 |
| 1733182800 | 115.18 | -1.87 | -1.60 | 117.05 | 117.285 | 114.81 | 3421904 |
| 1732917840 | 117.05 | -0.37 | -0.32 | 117.18 | 117.72 | 116.88 | 1860574 |
| 1732750800 | 117.42 | 0.38 | 0.32 | 117.63 | 118.58 | 117.28 | 2189111 |
| 1732664400 | 117.04 | 2.04 | 1.77 | 115.26 | 117.1 | 115.1101 | 2819249 |
| 1732578000 | 115 | 0.3 | 0.26 | 115.25 | 115.895 | 114.17 | 4110569 |
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
