Stockscreener 앱 받기
114.86
0.98%
1.12
시간 외 거래:
113.65
-1.21
-1.05%
Duke Energy Corp 주식 (DUK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $115.0 | $113.2 | $1.89 | 3,034,810.0 | +0.98% |
| 2024-11-20 | $114.0 | $113.0 | $0.9504 | 2,162,563.0 | +0.14% |
| 2024-11-19 | $113.6 | $112.0 | $1.58 | 3,113,282.0 | +0.04% |
| 2024-11-18 | $113.7 | $111.7 | $2.01 | 4,077,426.0 | +1.22% |
| 2024-11-15 | $112.2 | $109.4 | $2.85 | 3,742,386.0 | +1.35% |
| 2024-11-14 | $111.6 | $110.5 | $1.03 | 3,545,117.0 | -0.57% |
| 2024-11-13 | $112.8 | $110.7 | $2.13 | 2,101,871.0 | -0.51% |
| 2024-11-12 | $113.1 | $111.8 | $1.32 | 2,706,406.0 | -0.52% |
| 2024-11-11 | $114.2 | $112.4 | $1.77 | 3,191,864.0 | -0.68% |
| 2024-11-08 | $114.0 | $111.6 | $2.49 | 3,628,204.0 | +1.94% |
| 2024-11-07 | $113.2 | $110.3 | $2.90 | 5,379,093.0 | -2.24% |
| 2024-11-06 | $114.2 | $112.5 | $1.73 | 4,126,131.0 | -0.39% |
| 2024-11-05 | $114.2 | $112.1 | $2.11 | 2,414,345.0 | +1.39% |
| 2024-11-04 | $113.1 | $112.1 | $1.06 | 2,949,086.0 | -0.14% |
| 2024-11-01 | $115.4 | $112.6 | $2.80 | 3,375,792.0 | -2.25% |
| 2024-10-31 | $115.8 | $113.9 | $1.93 | 3,733,404.0 | +1.11% |
| 2024-10-30 | $115.3 | $113.8 | $1.45 | 2,259,640.0 | -0.36% |
| 2024-10-29 | $116.3 | $114.4 | $1.97 | 2,889,677.0 | -2.26% |
| 2024-10-28 | $118.1 | $117.0 | $1.04 | 1,705,125.0 | -0.13% |
| 2024-10-25 | $119.5 | $117.2 | $2.32 | 2,111,751.0 | -1.52% |
| 2024-10-24 | $121.0 | $118.9 | $2.03 | 2,221,731.0 | -1.29% |
| 2024-10-23 | $120.6 | $119.4 | $1.23 | 2,171,418.0 | +0.58% |
Duke Energy Corp 주식 (DUK) 연도별 가격 이력
이 심층 분석에서는 Duke Energy Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DUK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Duke Energy Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Duke Energy Corp 주식 (DUK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $115.4 | $109.4 | $6.00 | 52,583,186.0 | -0.36% |
| 2024-10 | $121.2 | $110.0 | $11.20 | 76,515,428.0 | -0.03% |
| 2024-09 | $118.3 | $113.9 | $4.40 | 61,496,709.0 | +1.18% |
| 2024-08 | $116.7 | $109.3 | $7.40 | 67,466,198.0 | +4.28% |
| 2024-07 | $110.0 | $99.21 | $10.82 | 55,092,384.0 | +9.02% |
| 2024-06 | $104.9 | $99.30 | $5.57 | 48,215,200.0 | -3.22% |
| 2024-05 | $104.6 | $97.49 | $7.11 | 63,080,212.0 | +5.40% |
| 2024-04 | $99.61 | $92.75 | $6.86 | 51,807,635.0 | +1.60% |
| 2024-03 | $96.85 | $90.09 | $6.76 | 60,969,655.0 | +5.31% |
| 2024-02 | $97.85 | $90.30 | $7.55 | 67,709,909.0 | -4.17% |
| 2024-01 | $99.92 | $94.15 | $5.77 | 62,335,673.0 | -1.25% |
Duke Energy Corp 주식 (DUK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $99.48 | $91.55 | $7.93 | 71,950,749.0 | +5.16% |
| 2023-11 | $92.40 | $86.61 | $5.79 | 71,267,764.0 | +3.81% |
| 2023-10 | $90.12 | $83.06 | $7.06 | 73,072,483.0 | +0.71% |
| 2023-09 | $96.08 | $86.03 | $10.05 | 77,019,400.0 | -0.61% |
| 2023-08 | $93.98 | $88.72 | $5.27 | 64,561,279.0 | -5.15% |
| 2023-07 | $96.41 | $88.56 | $7.84 | 48,661,287.0 | +4.32% |
| 2023-06 | $92.97 | $87.20 | $5.77 | 65,674,816.0 | +0.50% |
| 2023-05 | $100.1 | $87.52 | $12.61 | 63,520,883.0 | -9.70% |
| 2023-04 | $100.4 | $94.49 | $5.90 | 53,095,686.0 | +2.50% |
| 2023-03 | $98.65 | $91.37 | $7.28 | 76,819,042.0 | +2.34% |
| 2023-02 | $103.8 | $94.18 | $9.65 | 54,975,799.0 | -7.99% |
| 2023-01 | $106.4 | $99.16 | $7.27 | 54,325,596.0 | -0.52% |
Duke Energy Corp 주식 (DUK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $105.5 | $98.50 | $7.02 | 63,503,758.0 | +3.06% |
| 2022-11 | $100.4 | $90.36 | $10.06 | 70,508,957.0 | +7.24% |
| 2022-10 | $97.33 | $83.76 | $13.57 | 76,194,712.0 | +0.17% |
| 2022-09 | $111.3 | $92.80 | $18.46 | 53,309,428.0 | -12.99% |
| 2022-08 | $113.7 | $106.8 | $6.92 | 55,494,652.0 | -2.74% |
| 2022-07 | $110.4 | $102.2 | $8.25 | 33,795,659.0 | +2.41% |
| 2022-06 | $112.7 | $96.87 | $15.86 | 49,114,373.0 | -4.61% |
| 2022-05 | $114.5 | $107.1 | $7.37 | 65,503,261.0 | +2.14% |
| 2022-04 | $116.3 | $109.8 | $6.55 | 54,338,959.0 | -1.34% |
| 2022-03 | $112.5 | $98.67 | $13.88 | 61,509,114.0 | +11.20% |
| 2022-02 | $105.8 | $95.48 | $10.28 | 64,622,948.0 | -4.43% |
| 2022-01 | $105.3 | $100.2 | $5.07 | 61,621,652.0 | +0.15% |
0.19%
0.27%
자본화:
|
볼륨(24시간):