XNYS
Datos históricos de Duke Energy Corporation
Duke Energy Corporation · DUK
$116.98
▲ +0.33 (+0.28%)
Última operación · 10/10/2026, 17:42:01 UTC
- Variación en el periodo
- −8.16%
- Máximo
- US$134.49
- 17 de marzo de 2026
- Mínimo
- US$112.40
- 29 de septiembre de 2026
- Volumen medio diario
- 3.84 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 116.26 | 116.82 | 116.02 | 116.65 | −0.16% | 2.81 M |
| 8 oct 2026 | 115.60 | 116.92 | 114.87 | 116.84 | +1.16% | 4.25 M |
| 7 oct 2026 | 115.90 | 116.24 | 115.25 | 115.50 | −0.14% | 3.99 M |
| 6 oct 2026 | 114.43 | 115.74 | 114.06 | 115.66 | +1.60% | 4.95 M |
| 5 oct 2026 | 114.00 | 114.31 | 113.29 | 113.84 | −0.25% | 4.23 M |
| 2 oct 2026 | 114.21 | 115.17 | 113.52 | 114.13 | +0.34% | 3.89 M |
| 1 oct 2026 | 113.55 | 114.01 | 112.61 | 113.74 | −0.24% | 4.82 M |
| 30 sep 2026 | 114.80 | 115.03 | 113.90 | 114.01 | −0.18% | 4.45 M |
| 29 sep 2026 | 112.87 | 114.44 | 112.40 | 114.21 | +0.71% | 5.18 M |
| 28 sep 2026 | 113.50 | 113.85 | 112.79 | 113.41 | +0.05% | 4.19 M |
| 25 sep 2026 | 113.14 | 113.61 | 112.52 | 113.35 | +0.11% | 3.75 M |
| 24 sep 2026 | 114.76 | 115.03 | 113.16 | 113.23 | −0.82% | 3.76 M |
| 23 sep 2026 | 116.00 | 116.01 | 114.10 | 114.17 | −1.84% | 3.88 M |
| 22 sep 2026 | 116.49 | 117.01 | 116.06 | 116.31 | −0.37% | 2.78 M |
| 21 sep 2026 | 117.49 | 118.00 | 116.60 | 116.74 | −0.67% | 4.27 M |
| 18 sep 2026 | 117.92 | 118.02 | 117.04 | 117.53 | −0.85% | 8.62 M |
| 17 sep 2026 | 118.36 | 118.57 | 117.53 | 118.54 | +0.66% | 4.15 M |
| 16 sep 2026 | 118.42 | 118.76 | 117.46 | 117.76 | −0.01% | 3.82 M |
| 15 sep 2026 | 119.14 | 119.27 | 117.57 | 117.77 | −1.05% | 4.6 M |
| 14 sep 2026 | 120.05 | 120.47 | 118.68 | 119.02 | −0.33% | 3.58 M |
| 11 sep 2026 | 120.26 | 120.35 | 118.99 | 119.42 | +0.04% | 3.03 M |
| 10 sep 2026 | 120.98 | 121.26 | 119.27 | 119.37 | −0.88% | 3.27 M |
| 9 sep 2026 | 121.57 | 121.57 | 119.69 | 120.43 | −0.67% | 4.08 M |
| 8 sep 2026 | 120.21 | 121.62 | 120.00 | 121.24 | +0.85% | 3.46 M |
| 4 sep 2026 | 120.74 | 121.43 | 119.97 | 120.22 | −0.97% | 3.21 M |
| 3 sep 2026 | 120.81 | 121.98 | 120.76 | 121.40 | +0.70% | 3.36 M |
| 2 sep 2026 | 120.22 | 121.06 | 119.22 | 120.56 | +0.14% | 3.42 M |
| 1 sep 2026 | 120.48 | 121.25 | 119.76 | 120.39 | +0.40% | 3.18 M |
| 31 ago 2026 | 119.60 | 120.52 | 119.04 | 119.91 | −0.28% | 4.28 M |
| 28 ago 2026 | 121.41 | 121.59 | 119.72 | 120.25 | −0.49% | 2.71 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.