Italia Markets open in 1 hr 20 mins

ONEOK, Inc. (0KCI.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
67,47-1,59 (-2,30%)
Alla chiusura: 06:57PM GMT
Periodo di tempo:
08 dic 2022 - 08 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 2023------
07 dic 202368,7068,8867,4767,4767,47373
06 dic 202369,1569,6268,8269,0669,06175
05 dic 202369,9070,1569,5069,5569,55594
04 dic 202370,3770,8569,9270,1770,171.250
01 dic 202368,9270,1468,7169,7469,74507
30 nov 202367,5068,8567,5068,5468,542.448
29 nov 202367,4467,4867,1867,4867,48362
28 nov 202367,4067,7267,0867,0867,082.016
27 nov 202367,0167,3266,5666,8566,85101.412
24 nov 202366,7667,3666,6867,3667,36427
23 nov 2023------
22 nov 202366,2066,7565,8066,5066,504.137
21 nov 202366,9666,9666,3266,8066,801.670
20 nov 202366,9867,2866,7566,9566,951.031
17 nov 202366,0066,9765,7366,9666,961.124
16 nov 202365,6566,0364,7864,9864,981.262
15 nov 202366,0466,9765,7366,0966,091.342
14 nov 202365,7666,1965,5565,7665,76287
13 nov 202364,1764,8564,1064,5464,54141
10 nov 202364,6464,8564,2464,7864,78535
09 nov 202363,5064,3463,5064,0664,06203
08 nov 202364,1864,3863,3663,5363,53954
07 nov 202365,6665,6664,6464,9464,94435
06 nov 202366,8467,3666,2866,2866,2855.927
03 nov 202366,6067,2466,5767,1867,18775
02 nov 202364,7166,2564,1066,2166,212.071
01 nov 202365,2965,9164,0065,1365,131.887
31 ott 202364,5265,1164,4164,6964,69879
30 ott 202365,7466,1764,8865,4465,444.897
27 ott 202366,6066,6065,2665,3865,384.026
26 ott 202365,6266,2865,4865,9765,97563
25 ott 202366,5666,8466,0566,1166,112.567
24 ott 202366,8967,2166,3166,4166,41659
23 ott 202367,0167,1966,6566,9466,94940
20 ott 202369,0669,0667,6567,6967,691.614
19 ott 202368,6369,7568,4269,2869,283.666
18 ott 202369,4469,7268,8368,9168,915.151
17 ott 202370,3470,4569,2169,2169,211.490
16 ott 202369,4870,1669,4370,1670,161.798
13 ott 202369,0569,3168,1069,1869,182.866
12 ott 202367,6568,3267,6567,8367,83726
11 ott 202366,7667,5366,6667,3167,31583
10 ott 202365,9466,9265,9266,7666,764.797
09 ott 202364,5465,9664,5165,9665,961.220
06 ott 202362,5163,7361,9263,7363,732.919
05 ott 202361,2862,3961,2862,3962,392.323
04 ott 202361,3761,3760,7660,8960,892.383
03 ott 202360,9461,4960,9461,3161,31241
02 ott 202363,6363,9062,0962,2962,291.616
29 set 202364,4864,6163,3263,3263,321.991
28 set 202364,4865,3264,4864,7664,761.306
27 set 202364,8764,8764,3364,5064,508.579
26 set 202365,7366,2864,7764,7964,79140.359
25 set 202365,6566,7665,6566,7666,763.133
22 set 202367,2967,2965,8165,8165,81359
21 set 202366,8666,9666,1166,7966,792.137
20 set 202367,7368,0067,7367,9567,95407
19 set 202368,4168,4167,1167,2467,242.599
18 set 202367,2568,1167,2568,1168,1188
15 set 202367,9668,4067,9668,0768,07278
14 set 202367,7768,4367,7768,4368,431.887
13 set 202366,5566,5565,9966,3366,33630
12 set 202364,8766,6064,8766,5066,501.352
11 set 202365,2565,2764,4064,4564,45287
08 set 202364,7265,1064,6164,7664,76732
07 set 202363,4264,4563,4064,4564,45701
06 set 202364,9664,9663,5563,5563,551.501
05 set 202365,8266,1365,5665,8565,85334
04 set 2023------
01 set 202366,0866,2165,3465,3465,341.476
31 ago 202365,6365,7065,4565,7065,70644
30 ago 202365,5765,8465,3865,3865,381
29 ago 202365,4265,4265,1965,2465,2452.579
25 ago 202364,9365,3764,9365,0265,02246
24 ago 202364,3765,2964,3765,1465,1423.918
23 ago 202364,2464,7863,8664,7864,78293
22 ago 202365,1165,1965,0365,1965,1975
21 ago 202365,3365,3365,0365,0365,03120
18 ago 202364,7865,5964,7865,5965,593.854
17 ago 202365,6765,8365,1365,3865,38249
16 ago 202365,2565,8665,2565,3565,3567
15 ago 202365,5365,6465,4865,4865,4853
14 ago 202366,4866,4866,0466,0466,0410
11 ago 202365,4466,0865,4466,0866,08198
10 ago 202364,8565,5664,8565,2265,22535
09 ago 202364,5765,1564,0264,0264,02447
08 ago 202363,7863,9063,4463,9063,90296
07 ago 202365,4465,4565,1265,1265,12905
04 ago 202366,2166,6566,2166,3466,34735
03 ago 202365,9466,3265,8366,3266,32173.057
02 ago 202365,8365,8365,2965,4665,46668
01 ago 202366,7566,7565,8966,1066,10705
31 lug 202366,4366,9166,4366,8066,80606
28 lug 202367,1067,3767,0667,3167,31426
27 lug 202367,7368,0567,6367,6367,6317.319
26 lug 202367,2367,9767,2367,7367,73717
25 lug 202367,3167,3366,9767,2267,22831
24 lug 202366,7567,8366,7567,8367,83424
21 lug 202366,3266,3665,7366,3166,316.142
*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...