0KCI.L - ONEOK, Inc.

LSE - LSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 20230,000,000,0058,9858,985.100
02 giu 202358,0358,6757,3958,6758,67633
01 giu 202356,8057,4156,4757,1857,18492
31 mag 202356,8156,8156,2156,4256,421.668
30 mag 202356,8357,2256,8057,1957,191.485
26 mag 202357,6557,9257,2757,3557,351.442
25 mag 202357,8757,8757,2657,7257,723.832
24 mag 202358,7658,7657,9658,6758,673.753
23 mag 202358,4459,3358,4459,0759,0720.577
22 mag 202358,1958,5758,0958,3158,311.087
19 mag 202358,8158,9758,1958,5958,591.168
18 mag 202356,7157,8056,6157,7557,75916
17 mag 202357,0657,7256,0857,5157,5166.861
16 mag 202357,5557,5556,2156,3856,387.736
15 mag 202359,0959,9857,3358,6658,6634.411
12 mag 202362,8363,2062,8362,9262,9220.602
11 mag 202362,4763,0762,4763,0763,0745
10 mag 202364,4364,4362,8162,8162,8164
09 mag 202363,0463,3662,9863,3663,3663
05 mag 202364,2864,5764,0264,5764,57351
04 mag 202362,8562,8561,5362,8562,85426
03 mag 202362,1064,0062,1064,0064,00795
02 mag 202365,0065,0061,9662,7362,7331.119
28 apr 202364,1965,6464,1965,5665,561.360
28 apr 20230.955 Dividendo
27 apr 202364,6265,0264,5765,0264,071.061
26 apr 202365,0965,9764,9465,5564,59760
25 apr 202366,3566,3565,7965,7964,821.031
24 apr 202366,3866,8366,3166,8365,85595
21 apr 202366,4866,4865,6665,8364,873.000
20 apr 202365,4565,6465,3065,6164,654.458
19 apr 202366,0666,2966,0366,1065,13627
18 apr 202366,3266,6766,2966,6165,63677
17 apr 202367,1167,3166,4766,4765,501.760
14 apr 202366,8067,1766,8067,1566,16789
13 apr 202366,2266,4666,1866,4665,48922
12 apr 202366,7666,7666,3666,3665,381.038
11 apr 202366,4866,4866,3466,3465,3749
06 apr 202366,1466,2965,7365,8964,921.085
05 apr 202365,2065,5565,0565,5464,571.875
04 apr 202365,5565,7964,3964,3963,45603
03 apr 202365,5266,0064,7164,7163,76757
31 mar 202362,9762,9762,7462,9161,99610
30 mar 202362,5862,6262,4762,6261,70603
29 mar 202361,9661,9961,5961,7760,86946
28 mar 202360,2261,2060,2260,9460,041.391
27 mar 202360,2560,9359,9660,2459,363.759
24 mar 202357,6158,8757,6158,6657,80370
23 mar 202360,2260,7359,3659,3658,498.787
22 mar 202361,7762,0761,5061,5760,672.104
21 mar 202362,1462,2161,5261,9961,081.022
20 mar 202360,0361,1659,9060,9360,031.430
17 mar 202360,7360,7359,0159,5858,7142.962
16 mar 202359,7360,9658,1760,5059,612.284
15 mar 202362,1162,1160,0760,7359,841.607
14 mar 202365,1765,6663,9563,9563,01556
13 mar 202363,0764,7761,9263,9262,99905
10 mar 202365,2465,8764,9665,1264,16228
09 mar 202367,0967,8367,0967,3366,3425.131
08 mar 202367,5567,6766,5966,5965,61634
07 mar 202368,4268,4267,7767,7766,771.423
06 mar 202367,7968,5867,7168,2367,23731
03 mar 202366,4367,2866,3766,6765,691.942
02 mar 202365,7665,8965,7665,8964,92150
01 mar 202365,8366,1765,6466,1765,202.983
28 feb 202366,4566,6765,6766,1065,131.396
27 feb 202367,6768,2367,6768,1667,162.749
24 feb 202367,3967,8167,2167,4966,49831
23 feb 202367,2867,7166,9667,1166,121.064
22 feb 202366,6366,9565,8466,0365,0637.873
21 feb 202366,8566,8565,7265,8064,83655
20 feb 2023------
17 feb 202368,2268,2267,2967,7566,753.720
16 feb 202369,3169,7669,3169,5168,49119
15 feb 202369,0069,0068,4368,8567,841.096
14 feb 202369,3570,3269,2969,8668,84601
13 feb 202369,5270,1169,5269,9268,892.333
10 feb 202368,5968,6668,5668,6567,641.656
09 feb 202369,1969,2368,3368,3367,33765
08 feb 202369,0369,0568,8268,8267,8151
07 feb 202368,4968,8167,9068,3967,39222
06 feb 202368,1868,1867,5167,9766,971.338
03 feb 202368,7569,2168,6168,6167,60663
02 feb 202367,9268,4567,9268,2667,26753
01 feb 202368,1068,1767,9068,1767,171.056
31 gen 202366,8167,8166,8167,8166,81621
30 gen 202367,6667,8767,2767,8766,87135
27 gen 202368,0868,0867,8567,8866,88330
26 gen 202369,1469,3568,7769,2468,22131
25 gen 202367,9468,1867,9468,1867,18117
24 gen 202368,3268,3268,0868,0867,08177
23 gen 202369,8170,2169,8170,1869,15119
20 gen 202369,5569,8969,5569,8968,86145
19 gen 202368,2669,5768,2669,5768,5529
18 gen 202370,8970,8969,0469,0468,03201
17 gen 202371,0071,5469,8170,0769,048.340
16 gen 2023------
13 gen 202370,6170,7170,3470,7169,67144
12 gen 202370,4970,8270,1470,8269,78309
11 gen 202369,3469,7869,3469,7868,7564
*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...