Italia markets closed

ONEOK, Inc. (0KCI.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
82,11+0,69 (+0,85%)
Alla chiusura: 06:44PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202481,9082,2481,3482,1182,111.506
25 lug 202482,0282,1581,4281,4281,422.807
24 lug 202482,9783,2782,3282,5382,531.456
23 lug 202483,7784,4183,6783,6883,68717
22 lug 202483,7584,1583,0884,1584,15910
19 lug 202483,5384,0483,3583,7483,742.580
18 lug 202484,2284,6582,7583,7583,751.017
17 lug 202485,0086,0285,0085,5985,593.047
16 lug 202484,8285,1084,3685,0185,011.628
15 lug 202484,9985,7084,8485,3085,30494
12 lug 202483,3684,6483,3684,5784,571.759
11 lug 202482,2583,3282,0982,9682,963.317
10 lug 202482,0082,2981,7281,9481,943.357
09 lug 202481,5082,8081,5082,4882,48991
08 lug 202482,0682,6482,0582,0582,05491
05 lug 202482,7982,8082,1082,1082,10395
04 lug 2024------
03 lug 202482,2383,2482,1182,9682,964.676
02 lug 202482,3482,6481,7181,8481,843.324
01 lug 202481,7581,9480,9881,6781,671.051
28 giu 202481,3581,4980,7381,4681,4643.280
27 giu 202480,8581,0980,5780,6380,631.620
26 giu 202480,9781,3080,4580,7180,713.490
25 giu 202480,7881,0280,6380,6580,65279
24 giu 202480,3681,2680,1881,0881,08352
21 giu 202481,1081,1079,6179,6179,611.397
20 giu 202480,1081,2079,8181,0881,0833.497
19 giu 2024------
18 giu 202479,7780,2279,6780,2280,223.058
17 giu 202478,9279,3778,7779,3779,371.734
14 giu 202478,6878,7777,8878,0278,022.486
13 giu 202479,8579,9978,7578,9878,981.475
12 giu 202479,6480,5479,6480,2280,225.449
11 giu 202479,3079,7578,8379,7279,72854
10 giu 202478,9280,2778,7580,1280,122.502
07 giu 202477,9678,9677,8078,7478,741.988
06 giu 202478,6879,2378,3678,9478,944.798
05 giu 202479,2279,2778,4479,2279,223.328
04 giu 202479,5479,5477,9178,4478,4420.086
03 giu 202480,7380,9578,7378,7578,751.430
31 mag 202479,9780,4479,7880,2080,202.105
30 mag 202479,4580,1479,4579,7179,71951
29 mag 202480,5580,7579,7079,7079,701.485
28 mag 202481,0081,2780,7381,1681,161.005
24 mag 202480,5981,0380,3680,7380,73299
23 mag 202482,0482,0480,4780,4780,47703
22 mag 202482,5382,5881,5881,9481,941.074
21 mag 202482,5983,3182,4782,9782,971.117
20 mag 202483,0083,0282,5582,5682,561.796
17 mag 202482,6782,9782,0182,8582,851.081
16 mag 202481,5082,7081,5082,3382,331.945
15 mag 202481,8682,1881,3881,9381,934.156
14 mag 202480,6281,2480,5681,0781,07145
13 mag 202480,7581,0780,2880,8680,86913
10 mag 202480,1180,5079,6979,8379,83416
09 mag 202478,9979,7378,9979,6779,6780
08 mag 202478,0679,2978,0379,2979,29517
07 mag 202478,4778,8478,3678,4378,432.545
03 mag 202477,0177,1876,3076,7976,79548
02 mag 202477,9878,1076,7976,9676,962.601
01 mag 202478,0078,1776,6277,1477,14461
30 apr 202480,3980,4579,1679,5179,5117.955
30 apr 20240.99 Dividendo
29 apr 202480,8481,4480,8481,3280,332.967
26 apr 202481,2481,3880,6881,0380,041.417
25 apr 202480,7981,6180,2981,5980,602.750
24 apr 202480,0080,7179,6480,7179,73100
23 apr 202479,6280,4679,3680,4579,471.287
22 apr 202479,5680,7479,3880,7479,76324
19 apr 202478,2379,8577,9779,8578,881.522
18 apr 202478,1378,1377,5177,7276,771.974
17 apr 202477,4577,9777,0677,5176,571.276
16 apr 202477,9578,2076,2976,8575,911.369
15 apr 202479,2679,5077,8977,8976,954.413
12 apr 202479,5380,1978,9578,9978,021.710
11 apr 202479,1779,1778,5079,0078,04259
10 apr 202478,7579,3578,6579,1178,15755
09 apr 202480,2680,2679,0279,4678,501.493
08 apr 202479,9980,6579,6880,5879,60158.264
05 apr 202479,2579,7278,7979,6478,68774
04 apr 202480,7480,7479,8079,8078,833.474
03 apr 202480,3280,3279,9680,1879,20693
02 apr 202479,9580,2279,5979,5978,632.437
28 mar 202479,8980,3979,5880,3979,41940
27 mar 202478,8779,1178,7478,9477,98805
26 mar 202479,3579,3578,7479,1678,201.967
25 mar 202479,9980,2579,0279,4978,522.023
22 mar 202479,6879,7879,0279,0978,131.077
21 mar 202478,9579,8978,9579,2178,251.574
20 mar 202478,1079,0177,9179,0178,05777
19 mar 202477,9078,6277,7578,3677,411.795
18 mar 202477,1477,8277,0477,6876,731.456
15 mar 202477,2377,8377,0977,4876,543.279
14 mar 202477,0977,2676,3576,7975,859.605
13 mar 202478,0078,3677,3477,3476,40815
12 mar 202477,3577,5077,0777,4076,461.141
11 mar 202476,7477,4476,7177,4276,471.315
08 mar 202477,1977,6677,1577,1576,2115.094
07 mar 202478,0078,1777,5877,7976,842.028
06 mar 202477,6177,8176,9577,4476,50919
*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...