OKE - ONEOK, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 dic 201972,4773,8772,3172,9172,911.992.459
11 dic 201972,9773,5372,3072,5972,591.920.100
10 dic 201971,8772,9971,8772,5072,501.952.600
09 dic 201971,0272,3571,0072,2072,201.567.900
06 dic 201971,1371,8470,8971,5971,591.541.200
05 dic 201971,0071,4470,7370,9870,981.315.600
04 dic 201970,6071,3170,4070,8370,831.840.700
03 dic 201970,4770,5069,7970,1970,191.683.200
02 dic 201971,3271,7970,6870,8270,821.913.500
29 nov 201971,1671,5370,6571,0571,05967.400
27 nov 201971,9571,9570,4171,4371,431.740.100
26 nov 201971,9972,2971,3371,8171,812.062.700
25 nov 201971,7372,1571,5971,9971,991.214.300
22 nov 201971,6972,2371,5071,6371,631.455.600
21 nov 201971,0171,4670,2371,4271,421.661.800
20 nov 201969,7071,1069,5870,7970,791.738.200
19 nov 201970,4770,5769,7269,7669,761.756.200
18 nov 201971,0471,1770,5570,7970,791.489.800
15 nov 201970,5471,3670,4871,2971,291.731.500
14 nov 201970,9471,0869,9070,1670,161.667.400
13 nov 201970,1471,1469,7170,6670,661.498.200
12 nov 201970,0670,9269,9470,2070,201.742.900
11 nov 201969,7270,2669,5369,9269,921.528.500
08 nov 201969,7870,5069,3170,4870,481.755.000
07 nov 201971,2371,3969,5269,7769,772.083.100
06 nov 201971,5572,0370,5470,7670,762.005.000
05 nov 201972,2672,5671,1871,8471,841.613.600
04 nov 201971,3672,1470,9671,9271,922.153.800
01 nov 201969,1770,3168,6670,2570,251.747.300
01 nov 20190.915 Dividendo
31 ott 201969,6970,3469,0769,8368,922.631.500
30 ott 201971,3472,5069,1869,9969,072.964.500
29 ott 201970,9571,9270,6671,6270,682.352.000
28 ott 201971,7772,4770,8971,1870,251.878.000
25 ott 201971,3371,6970,7571,5570,611.287.300
24 ott 201971,4772,0171,0871,2970,361.674.900
23 ott 201970,0470,9769,5370,9169,981.687.800
22 ott 201969,8271,6669,7170,3369,412.900.600
21 ott 201969,3469,6769,0869,6068,691.314.400
18 ott 201968,7369,5868,6769,2068,291.772.900
17 ott 201968,5168,9268,0768,6767,771.324.600
16 ott 201968,8269,1168,2068,4567,551.915.300
15 ott 201969,0670,0869,0469,2568,341.844.200
14 ott 201969,1369,3268,3369,1468,231.387.400
11 ott 201969,5370,0669,1569,5168,601.960.500
10 ott 201968,7369,3468,1668,9768,071.697.600
09 ott 201968,9069,4668,5068,6167,711.902.900
08 ott 201970,2070,5168,0868,2067,312.990.000
07 ott 201972,0572,1170,7270,7269,791.398.600
04 ott 201971,9972,4471,6372,0371,091.400.900
03 ott 201971,1872,3170,6671,9971,051.448.100
02 ott 201972,3672,4471,5771,6370,691.873.300
01 ott 201973,9574,2272,6972,7171,761.618.600
30 set 201973,1073,7473,1073,6972,721.775.300
27 set 201973,3273,8573,0473,3072,341.651.600
26 set 201973,3273,6772,8473,4972,533.012.200
25 set 201973,7774,0573,3173,6372,673.102.600
24 set 201974,9875,1973,4674,1473,172.426.400
23 set 201975,3475,8974,7774,8173,832.261.000
20 set 201975,3475,8574,7675,7774,783.109.600
19 set 201976,9376,9574,5375,0974,112.716.700
18 set 201975,7876,5475,5076,5075,502.020.000
17 set 201975,9776,7875,2776,2075,202.132.700
16 set 201976,1477,2175,4375,8374,842.866.900
13 set 201974,1574,9774,1174,4873,501.797.700
12 set 201973,6474,6573,6473,9372,961.726.800
11 set 201973,6374,1873,2174,0673,091.777.600
10 set 201973,6674,3873,0373,5272,562.057.600
09 set 201972,2073,9672,0673,6772,702.353.200
06 set 201970,7071,8770,1671,8370,891.767.200
05 set 201971,6271,8970,8971,0270,091.810.400
04 set 201971,2871,4570,8771,0470,111.571.700
03 set 201970,3170,9770,0670,6169,682.154.600
30 ago 201971,2571,5370,2871,2870,351.868.100
29 ago 201970,0270,9169,8170,8269,891.672.600
28 ago 201968,6969,7468,5369,5368,621.672.200
27 ago 201968,4969,2267,8068,3267,421.481.700
26 ago 201968,2268,5667,8968,2067,311.395.800
23 ago 201969,5569,8267,1667,4166,532.500.800
22 ago 201971,3671,4470,1470,2869,361.809.600
21 ago 201971,5771,9070,9171,1870,251.971.000
20 ago 201970,8972,0970,5671,0670,131.579.000
19 ago 201970,0871,0869,5870,9169,981.677.800
16 ago 201968,1569,4968,1169,3068,392.117.100
15 ago 201967,6468,5967,5667,9567,061.300.000
14 ago 201968,6769,0167,5267,7166,822.742.300
13 ago 201969,1669,8168,7869,6468,732.069.000
12 ago 201969,7570,3568,8969,2768,362.169.700
09 ago 201969,0569,9668,7169,0568,151.750.900
08 ago 201967,1868,9566,8568,9468,042.434.300
07 ago 201967,0067,4365,9766,7665,892.850.400
06 ago 201968,1768,4967,3168,1067,211.895.500
05 ago 201969,0069,1667,0467,6766,782.560.900
05 ago 20190.89 Dividendo
02 ago 201971,4072,0270,3570,9969,182.183.500
01 ago 201969,9372,3869,7770,9969,183.845.600
31 lug 201967,5371,4767,2470,0868,294.271.100
30 lug 201966,5467,2866,1567,2165,501.923.200
29 lug 201968,5668,5666,6766,8065,102.474.700
26 lug 201968,6968,7968,0268,4966,751.496.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità