Premium
Duke Energy Corp (D2MN)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.0904568068747 | 110.55 | 114.1 | 109.75 | 591 | 111.77974298 | DE |
| 4 | 2.1 | 1.93459235375 | 108.55 | 114.1 | 103.3 | 585 | 110.26016761 | DE |
| 12 | 1.35 | 1.2351326624 | 109.3 | 114.1 | 102.1 | 514 | 108.33031906 | DE |
| 26 | 10.19 | 10.1433406331 | 100.46 | 117.4 | 98.45 | 556 | 107.85391133 | DE |
| 52 | 10.91 | 10.9384399439 | 99.74 | 117.4 | 96.43 | 605 | 107.40886474 | DE |
| 156 | 28.65 | 34.9390243902 | 82 | 117.4 | 79.2 | 443 | 102.62450489 | DE |
| 260 | 26.05 | 30.7919621749 | 84.6 | 117.4 | 79.2 | 333 | 102.43207748 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783542300 | 111.4 | -1 | -0.89 | 112 | 114.1 | 111.1 | 1074 |
| 1783455900 | 112.4 | 1.7 | 1.54 | 110.8 | 113.45 | 109.85 | 449 |
| 1783369500 | 110.7 | -2.7 | -2.38 | 113.3 | 114 | 110.7 | 624 |
| 1783110300 | 113.4 | 1.1 | 0.98 | 112.85 | 113.9 | 112.75 | 347 |
| 1783023900 | 112.3 | 1.7 | 1.54 | 110.55 | 112.3 | 109.75 | 463 |
| 1782937500 | 110.6 | -0.4 | -0.36 | 110.4 | 111.5 | 110.35 | 812 |
| 1782851100 | 111 | -1.1 | -0.98 | 112.25 | 112.95 | 111 | 605 |
| 1782764700 | 112.1 | -0.5 | -0.44 | 112.85 | 113.35 | 112.1 | 476 |
| 1782505500 | 112.6 | 1.15 | 1.03 | 111.55 | 112.65 | 110.95 | 979 |
| 1782419100 | 111.45 | 0.95 | 0.86 | 110.8 | 111.45 | 110.75 | 390 |
| 1782332700 | 110.5 | 0.5 | 0.45 | 109.35 | 111.8 | 109.35 | 239 |
| 1782246300 | 110 | 1.25 | 1.15 | 109 | 110.15 | 108.25 | 483 |
| 1782159900 | 108.75 | -0.35 | -0.32 | 107.45 | 109 | 106.85 | 2018 |
| 1781900700 | 109.1 | 0.95 | 0.88 | 108.6 | 109.1 | 107.8 | 305 |
| 1781814300 | 108.15 | 0.4 | 0.37 | 108 | 108.15 | 107.5 | 103 |
| 1781727900 | 107.75 | -0.3 | -0.28 | 108.05 | 108.5 | 107.75 | 448 |
| 1781641500 | 108.05 | -0.2 | -0.18 | 108.55 | 109.25 | 107.25 | 358 |
| 1781555100 | 108.25 | 0.95 | 0.89 | 103.3 | 109 | 103.3 | 524 |
| 1781295900 | 107.3 | -1.35 | -1.24 | 109 | 109 | 107.3 | 434 |
| 1781209500 | 108.65 | 1.7 | 1.59 | 108.55 | 109.2 | 107.5 | 563 |
| 1781123100 | 106.95 | -0.5 | -0.47 | 107.5 | 107.8 | 106.15 | 141 |
| 1781036700 | 107.45 | 0.4 | 0.37 | 104.55 | 108.25 | 104.55 | 473 |
| 1780950300 | 107.05 | -1.2 | -1.11 | 105 | 109.5 | 105 | 484 |
| 1780691100 | 108.25 | 3.75 | 3.59 | 104.55 | 108.25 | 104.55 | 265 |
| 1780604700 | 104.5 | -0.6 | -0.57 | 103.4 | 106 | 103.4 | 153 |
| 1780518300 | 105.1 | 1.25 | 1.20 | 105 | 106.4 | 104.2 | 621 |
| 1780431900 | 103.85 | 0.2 | 0.19 | 103.55 | 103.85 | 102.1 | 396 |
| 1780345500 | 103.65 | -2.25 | -2.12 | 106.45 | 106.65 | 103.3 | 1056 |
| 1780086300 | 105.9 | -0.55 | -0.52 | 106.7 | 106.7 | 105.9 | 207 |
| 1779999900 | 106.45 | -1 | -0.93 | 107.8 | 108.5 | 106.45 | 368 |
| 1779913500 | 107.45 | -0.4 | -0.37 | 107 | 108 | 106.25 | 147 |
| 1779827100 | 107.85 | 0.8 | 0.75 | 108.35 | 108.4 | 107.85 | 385 |
| 1779740700 | 107.05 | -0.55 | -0.51 | 106.05 | 107.05 | 106.05 | 132 |
| 1779481500 | 107.6 | 0.75 | 0.70 | 108.05 | 108.3 | 106.95 | 686 |
| 1779395100 | 106.85 | -0.2 | -0.19 | 107.25 | 107.25 | 106.25 | 645 |
| 1779308700 | 107.05 | 0.65 | 0.61 | 106.9 | 108.5 | 106.9 | 1040 |
| 1779222300 | 106.4 | 1.15 | 1.09 | 106.45 | 106.5 | 105.5 | 564 |
| 1779135900 | 105.25 | 1.4 | 1.35 | 103.5 | 105.25 | 103.5 | 110 |
| 1778876700 | 103.85 | -2 | -1.89 | 106.6 | 107.6 | 103.85 | 502 |
| 1778790300 | 105.85 | 0.05 | 0.05 | 105.3 | 106.4 | 105.15 | 255 |
| 1778703900 | 105.8 | -1.05 | -0.98 | 106.35 | 106.45 | 105.5 | 355 |
| 1778617500 | 106.85 | 0.6 | 0.56 | 107.4 | 107.4 | 106 | 655 |
| 1778531100 | 106.25 | 0.6 | 0.57 | 105 | 106.25 | 105 | 1374 |
| 1778271900 | 105.65 | -0.3 | -0.28 | 106 | 107 | 104.7 | 190 |
| 1778185500 | 105.95 | -0.95 | -0.89 | 106.4 | 107.5 | 105.65 | 429 |
| 1778099100 | 106.9 | -3.6 | -3.26 | 108.6 | 109 | 106.9 | 592 |
| 1778012700 | 110.5 | 0.85 | 0.78 | 109.1 | 110.5 | 107.5 | 135 |
| 1777926300 | 109.65 | 0.4 | 0.37 | 109.2 | 110.15 | 108.85 | 354 |
| 1777580700 | 109.25 | 0.25 | 0.23 | 109 | 110 | 108 | 887 |
| 1777494300 | 109 | -0.05 | -0.05 | 109.75 | 109.8 | 108.35 | 362 |
| 1777407900 | 109.05 | -0.05 | -0.05 | 109.6 | 109.6 | 108 | 608 |
| 1777321500 | 109.1 | 0.65 | 0.60 | 109.55 | 109.6 | 107.5 | 509 |
| 1777062300 | 108.45 | -1.15 | -1.05 | 109.85 | 109.85 | 108 | 561 |
| 1776975900 | 109.6 | 2.35 | 2.19 | 108.1 | 109.75 | 108.1 | 130 |
| 1776889500 | 107.25 | -0.65 | -0.60 | 108 | 108.45 | 106.95 | 506 |
| 1776803100 | 107.9 | -1.6 | -1.46 | 109 | 109.8 | 107.85 | 362 |
| 1776716700 | 109.5 | 0.8 | 0.74 | 112 | 112 | 108.5 | 971 |
| 1776457500 | 108.7 | -0.25 | -0.23 | 109.7 | 109.7 | 106.75 | 333 |
| 1776371100 | 108.95 | -0.55 | -0.50 | 109.3 | 109.3 | 107.5 | 702 |
| 1776284700 | 109.5 | 0.05 | 0.05 | 109.85 | 110.8 | 108.9 | 703 |
| 1776198300 | 109.45 | -2.8 | -2.49 | 111.5 | 111.5 | 109.25 | 1425 |
| 1776111900 | 112.25 | -0.9 | -0.80 | 115 | 115 | 112.1 | 432 |
| 1775852700 | 113.15 | 0.15 | 0.13 | 113.9 | 115.1 | 112.9 | 324 |
| 1775766300 | 113 | 0.7 | 0.62 | 113.95 | 113.95 | 111.2 | 468 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
