Italia markets close in 1 hour 43 minutes

ONEOK, Inc. (0KCI.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
79,56-0,29 (-0,36%)
In data: 02:32PM BST. Mercato aperto.
Periodo di tempo:
22 apr 2023 - 22 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 202479,5679,5679,5679,5679,565
19 apr 202478,2379,8577,9779,8579,851.522
18 apr 202478,1378,1377,5177,7277,721.974
17 apr 202477,4577,9777,0677,5177,511.276
16 apr 202477,9578,2076,2976,8576,851.369
15 apr 202479,2679,5077,8977,8977,894.413
12 apr 202479,5380,1978,9578,9978,991.710
11 apr 202479,1779,1778,5079,0079,00259
10 apr 202478,7579,3578,6579,1179,11755
09 apr 202480,2680,2679,0279,4679,461.493
08 apr 202479,9980,6579,6880,5880,58158.264
05 apr 202479,2579,7278,7979,6479,64774
04 apr 202480,7480,7479,8079,8079,803.474
03 apr 202480,3280,3279,9680,1880,18693
02 apr 202479,9580,2279,5979,5979,592.437
28 mar 202479,8980,3979,5880,3980,39940
27 mar 202478,8779,1178,7478,9478,94805
26 mar 202479,3579,3578,7479,1679,161.967
25 mar 202479,9980,2579,0279,4979,492.023
22 mar 202479,6879,7879,0279,0979,091.077
21 mar 202478,9579,8978,9579,2179,211.574
20 mar 202478,1079,0177,9179,0179,01777
19 mar 202477,9078,6277,7578,3678,361.795
18 mar 202477,1477,8277,0477,6877,681.456
15 mar 202477,2377,8377,0977,4877,483.279
14 mar 202477,0977,2676,3576,7976,799.605
13 mar 202478,0078,3677,3477,3477,34815
12 mar 202477,3577,5077,0777,4077,401.141
11 mar 202476,7477,4476,7177,4277,421.315
08 mar 202477,1977,6677,1577,1577,1515.094
07 mar 202478,0078,1777,5877,7977,792.028
06 mar 202477,6177,8176,9577,4477,44919
05 mar 202476,7978,1776,3278,1278,12645
04 mar 202476,4676,8675,8976,6176,611.524
01 mar 202475,0275,4574,9675,0575,05884
29 feb 202474,7475,1974,4975,1975,192.888
28 feb 202474,1674,7173,9874,3074,30417
27 feb 202473,7975,6273,4573,7273,721.573
26 feb 202472,7173,6172,4472,9172,911.161
23 feb 202473,0073,4472,9873,1473,143.035
22 feb 202473,3973,7772,8173,7473,744.761
21 feb 202471,9773,3071,8873,2973,291.258
20 feb 202471,9472,2571,8371,8971,891.937
19 feb 2024------
16 feb 202471,0672,5071,0672,4272,421.567
15 feb 202469,7671,1369,2571,1371,132.232
14 feb 202469,6970,0168,6768,6768,67825
13 feb 202470,0670,2369,1569,2669,266.006
12 feb 202469,3270,1469,2870,1470,14223
09 feb 202468,9469,4768,7768,9068,90251
08 feb 202468,5968,7968,2168,4668,462.040
07 feb 202468,2468,4667,9768,1468,141.498
06 feb 202468,0568,2767,8767,9367,93936
05 feb 202468,2868,2867,0468,0468,042.175
02 feb 202468,0268,0967,2367,9767,971.796
01 feb 202468,1168,7168,1168,7168,71312
31 gen 202469,9569,9568,8669,0569,051.126
30 gen 202469,3569,8968,9869,8969,89974
29 gen 202469,0069,5368,6169,1069,10277
29 gen 20240.99 Dividendo
26 gen 202470,2570,4770,0070,4769,481.390
25 gen 202469,3170,1469,0770,1469,15822
24 gen 202469,4069,5068,4669,1668,191.193
23 gen 202469,2069,5768,8969,1768,20826
22 gen 202470,0570,5069,5669,5668,581.792
19 gen 202471,1771,1770,2370,2369,241.151
18 gen 202469,6871,3769,6571,3770,373.466
17 gen 202469,1669,7668,8068,8067,83478
16 gen 202470,4670,4669,8370,2169,23511
15 gen 2024------
12 gen 202471,2771,5770,4270,4869,49692
11 gen 202470,9370,9369,4869,4868,50881
10 gen 202470,6771,0470,3271,0470,0412.680
09 gen 202470,9971,0070,2570,5569,56401
08 gen 202470,7370,8770,0070,8769,87898
05 gen 202470,8771,7570,8771,5470,5311.158
04 gen 202472,0272,4471,3071,3070,301.238
03 gen 202471,1771,8670,7271,8670,85588
02 gen 202470,4471,4370,4471,3170,311.110
29 dic 202370,6370,7170,2170,2769,28266
28 dic 202370,6871,1170,3170,6269,63146
27 dic 202370,7771,2770,7771,1670,16223
22 dic 202370,6070,6069,7070,3369,34155
21 dic 202368,6869,1168,4668,9367,96440
20 dic 202369,2169,5669,0269,3868,411.034
19 dic 202368,6269,1268,3169,1068,13559
18 dic 202368,9769,3368,4968,5067,541.010
15 dic 202368,4568,6267,3667,9767,02893
14 dic 202368,0669,3467,9468,3767,412.356
13 dic 202365,8166,0765,8066,0765,14443
12 dic 202366,6466,6765,6066,0165,081.773
11 dic 202368,1968,1967,3667,4766,52572
08 dic 202367,5868,2667,5868,0867,12298
07 dic 202368,7068,8867,4767,4766,52373
06 dic 202369,1569,6268,8269,0668,09175
05 dic 202369,9070,1569,5069,5568,57594
04 dic 202370,3770,8569,9270,1769,181.250
01 dic 202368,9270,1468,7169,7468,76507
30 nov 202367,5068,8567,5068,5467,582.448
29 nov 202367,4467,4867,1867,4866,53362
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...