Italia markets close in 6 hours 13 minutes

OGE Energy Corp. (OGE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35,02-0,03 (-0,09%)
Alla chiusura: 04:00PM EDT
35,64 +0,62 (+1,77%)
Preborsa: 04:09AM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202435,1335,2434,7635,0235,021.805.700
01 mag 202434,3535,4134,1835,0535,052.573.000
30 apr 202434,5334,7634,2134,6534,652.692.300
29 apr 202433,9834,6433,9834,6234,621.812.000
26 apr 202434,4834,5533,7933,8233,821.190.700
25 apr 202434,1834,5334,1234,4834,481.941.900
24 apr 202433,6934,3733,4634,3234,322.218.300
23 apr 202433,9534,3033,8633,9233,921.628.300
22 apr 202433,4234,3033,4234,0434,042.222.800
19 apr 202433,2634,1333,2534,0534,051.423.700
18 apr 202433,1533,2032,8333,1533,151.102.400
17 apr 202432,7533,0332,4932,9432,941.120.800
16 apr 202432,8632,8732,3732,4932,491.911.000
15 apr 202433,1433,2432,7132,8632,861.274.300
12 apr 202433,1333,3532,8232,9232,921.004.000
11 apr 202433,3033,3032,7833,0833,081.155.400
10 apr 202433,6233,6932,9633,0833,081.823.900
09 apr 202434,1634,2634,0234,2234,221.001.100
08 apr 202433,7734,1233,6334,0334,03972.000
05 apr 202433,5033,8433,4633,7133,711.479.200
05 apr 20240.418 Dividendo
04 apr 202434,6334,6334,0134,2333,811.919.100
03 apr 202434,5634,6234,2534,3333,911.756.200
02 apr 202434,3134,7034,2934,5534,131.443.700
01 apr 202434,3434,4033,9134,3533,931.290.500
28 mar 202434,3134,5134,1634,3033,881.591.100
27 mar 202433,5434,3733,5034,3533,934.330.200
26 mar 202433,6633,7833,2533,3732,961.741.500
25 mar 202433,8733,9633,5733,6733,261.140.100
22 mar 202433,8033,9333,5933,7133,301.381.800
21 mar 202433,6033,9833,5633,5833,171.507.800
20 mar 202433,9434,0833,3733,5933,183.542.200
19 mar 202433,7934,1833,7034,0333,611.416.400
18 mar 202433,5033,7933,4033,6733,261.419.100
15 mar 202433,2633,7433,1733,5233,112.823.400
14 mar 202433,7733,9733,0833,4333,021.408.100
13 mar 202433,9734,2933,8533,9733,561.528.900
12 mar 202433,9434,1133,5633,8033,391.248.600
11 mar 202433,9034,1433,8134,1233,701.458.300
08 mar 202434,1434,2533,6733,8533,441.878.900
07 mar 202434,2034,2933,9134,1133,691.109.900
06 mar 202433,8834,0633,7433,9033,49844.900
05 mar 202433,6834,0333,4433,5933,181.178.400
04 mar 202432,7533,6032,7533,5333,121.185.300
01 mar 202432,8633,0432,5232,8432,441.766.300
29 feb 202433,3133,4932,8932,9132,512.109.500
28 feb 202433,1433,4433,0533,1132,711.137.000
27 feb 202433,0133,3132,8033,2732,861.243.100
26 feb 202433,2633,3832,7832,8232,421.328.200
23 feb 202433,2333,5233,1033,4833,071.796.700
22 feb 202433,2133,3332,6033,2432,831.958.200
21 feb 202433,5334,3133,3033,5833,173.258.300
20 feb 202432,8733,3532,8632,9232,521.598.700
16 feb 202432,8333,1232,5833,0032,601.185.200
15 feb 202432,4933,0032,4932,9232,521.145.700
14 feb 202432,3132,4932,1032,4432,041.328.900
13 feb 202432,5832,9232,0632,3131,921.580.600
12 feb 202432,6832,9432,5032,9232,521.300.400
09 feb 202432,3132,6932,2832,6632,261.042.200
08 feb 202432,5032,5932,2232,4732,071.166.600
07 feb 202432,7832,8632,4232,6632,261.026.800
06 feb 202432,6032,7632,5032,5932,191.091.000
05 feb 202432,9733,0532,6032,6432,241.200.300
02 feb 202433,4533,6033,0333,3032,891.384.400
01 feb 202433,1133,8832,9533,8733,461.300.500
31 gen 202433,3933,6533,0233,2432,832.373.100
30 gen 202433,2733,4232,9233,1332,731.433.900
29 gen 202432,9933,2832,7433,2732,861.442.600
26 gen 202433,0333,1932,7232,8932,491.456.400
25 gen 202432,7032,9732,4032,9632,561.464.500
24 gen 202433,1533,2932,2832,3131,921.599.800
23 gen 202432,8533,0332,7232,9232,521.537.500
22 gen 202433,1833,3332,6232,7432,341.566.900
19 gen 202433,2333,3132,8733,1532,751.503.100
18 gen 202433,0833,1132,8433,0832,681.528.900
17 gen 202433,3433,7632,9833,2232,811.811.200
16 gen 202434,0034,2233,4633,6033,192.378.600
12 gen 202434,4934,6034,2134,3533,931.253.400
11 gen 202435,2735,3834,2034,2733,851.458.100
10 gen 202435,3835,5435,1435,4435,011.699.000
09 gen 202435,3435,5035,0735,4335,001.205.300
08 gen 202435,4835,6035,2735,4735,041.302.200
05 gen 202435,2435,8135,0835,5135,082.662.700
05 gen 20240.418 Dividendo
04 gen 202435,7435,9935,5335,7334,881.438.100
03 gen 202435,3635,7135,1835,5834,731.684.200
02 gen 202434,9335,4534,7535,4134,571.553.700
29 dic 202334,7934,9734,6034,9334,101.456.000
28 dic 202334,6334,9934,6334,9434,111.209.500
27 dic 202334,9635,0334,6534,7533,921.278.400
26 dic 202335,0035,2034,9534,9834,151.093.400
22 dic 202335,1435,4535,0335,0434,21769.600
21 dic 202334,9135,3534,8334,9534,121.620.500
20 dic 202335,7135,7734,8134,8233,991.766.700
19 dic 202335,5035,8135,3635,7134,862.389.800
18 dic 202335,6435,7735,3735,3934,551.305.100
15 dic 202336,1036,1135,3035,5234,684.457.700
14 dic 202336,7936,9336,1236,2635,401.759.000
13 dic 202335,2436,5935,2236,5835,711.647.700
12 dic 202335,4635,5335,0135,3234,481.277.800
*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...