Italia Markets closed

ONEOK, Inc. (0KCI.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
82,85+0,52 (+0,63%)
Alla chiusura: 07:07PM BST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
29 apr 202480,8481,4480,8481,3281,322.967
26 apr 202481,2481,3880,6881,0381,031.417
25 apr 202480,7981,6180,2981,5981,592.750
24 apr 202480,0080,7179,6480,7180,71100
23 apr 202479,6280,4679,3680,4580,451.287
22 apr 202479,5680,7479,3880,7480,74324
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
26 gen 202470,2570,4770,0070,4770,471.390
25 gen 202469,3170,1469,0770,1470,14822
24 gen 202469,4069,5068,4669,1669,161.193
23 gen 202469,2069,5768,8969,1769,17826
22 gen 202470,0570,5069,5669,5669,561.792
19 gen 202471,1771,1770,2370,2370,231.151
18 gen 202469,6871,3769,6571,3771,373.466
17 gen 202469,1669,7668,8068,8068,80478
16 gen 202470,4670,4669,8370,2170,21511
15 gen 2024------
12 gen 202471,2771,5770,4270,4870,48692
11 gen 202470,9370,9369,4869,4869,48881
10 gen 202470,6771,0470,3271,0471,0412.680
09 gen 202470,9971,0070,2570,5570,55401
08 gen 202470,7370,8770,0070,8770,87898
05 gen 202470,8771,7570,8771,5471,5411.158
04 gen 202472,0272,4471,3071,3071,301.238
03 gen 202471,1771,8670,7271,8671,86588
02 gen 202470,4471,4370,4471,3171,311.110
29 dic 202370,6370,7170,2170,2770,27266
28 dic 202370,6871,1170,3170,6270,62146
27 dic 202370,7771,2770,7771,1671,16223
22 dic 202370,6070,6069,7070,3370,33155
*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...