OKE - ONEOK, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 202032,9533,0627,8828,2928,2915.248.200
02 lug 202032,9933,4732,0032,1532,153.518.700
01 lug 202033,2834,0132,1232,1832,183.741.800
30 giu 202031,3833,4031,2033,2233,224.855.100
29 giu 202031,0232,1030,5531,8131,814.921.700
26 giu 202032,4332,5630,5530,8130,8110.206.000
25 giu 202031,7133,4331,5632,7032,706.171.300
24 giu 202034,9034,9031,6532,3032,308.752.000
23 giu 202036,7136,9435,3335,3635,365.902.600
22 giu 202035,0336,0134,3835,9235,925.648.100
19 giu 202037,5837,9135,0835,1735,1714.396.300
18 giu 202035,7636,9935,5336,3536,354.244.400
17 giu 202038,4038,7836,1736,1736,175.261.000
16 giu 202037,9238,7436,3038,4038,409.837.200
15 giu 202032,5036,9832,2736,4436,4412.268.600
12 giu 202033,6434,2932,4134,0934,0931.496.500
11 giu 202036,6437,9634,1735,3335,3314.947.900
10 giu 202043,6343,8941,9841,9841,985.524.000
09 giu 202045,9746,0344,2144,4444,445.534.400
08 giu 202047,0848,3646,4648,0448,046.238.900
05 giu 202044,1247,1243,4145,3545,358.042.600
04 giu 202040,3441,1639,7140,7140,715.622.900
03 giu 202039,6440,9139,6440,5840,585.557.800
02 giu 202038,7339,6738,0539,6339,634.456.100
01 giu 202036,5738,1935,7838,1438,144.395.700
29 mag 202036,7137,3435,6336,6936,699.144.700
28 mag 202037,9438,2136,6037,2837,285.023.500
27 mag 202038,3038,4935,9037,6037,605.428.700
26 mag 202037,7838,3137,1137,6237,624.840.700
22 mag 202035,5036,2834,7636,2036,203.766.300
21 mag 202036,7037,0035,3636,0236,024.125.700
20 mag 202036,1437,3036,0036,5136,516.634.900
19 mag 202035,0035,6834,2435,1135,115.968.400
18 mag 202034,5035,7334,3035,0735,076.032.300
15 mag 202030,6032,4930,3232,3932,395.533.800
14 mag 202029,9331,4028,8130,7130,715.431.200
13 mag 202031,8432,1829,7830,4830,488.373.200
12 mag 202031,8033,9731,7232,9432,947.975.000
11 mag 202030,7631,9430,6431,3831,383.686.100
08 mag 202030,4431,5230,2131,3331,335.074.300
07 mag 202029,5030,5329,4329,7529,754.700.800
06 mag 202029,9330,4028,6528,6528,653.614.700
05 mag 202030,0030,3729,1329,9329,934.784.200
04 mag 202027,0029,2126,9029,1929,195.440.200
01 mag 202028,5729,1427,6727,9427,944.875.500
30 apr 202030,5531,2829,6329,9329,937.154.100
29 apr 202031,4432,6429,0630,9230,929.853.700
28 apr 202029,2930,6028,4830,5330,536.169.800
27 apr 202027,1628,6926,2728,5228,526.242.000
24 apr 202028,7529,4627,4827,6627,668.931.300
24 apr 20200.935 Dividendo
23 apr 202028,2329,5428,0129,2028,268.158.900
22 apr 202028,0028,1326,0327,3126,447.862.900
21 apr 202026,8527,4925,5626,9326,078.532.100
20 apr 202027,0029,4726,7028,2127,318.428.700
17 apr 202027,4929,5427,4529,3828,446.398.500
16 apr 202027,3127,3125,9226,5725,725.513.700
15 apr 202028,6929,2527,3027,4126,537.821.400
14 apr 202029,8930,5128,9630,4729,497.603.300
13 apr 202030,5030,9427,8229,2228,288.141.600
09 apr 202028,5930,2927,2428,4027,4910.659.700
08 apr 202025,2026,7425,1026,4525,606.875.900
07 apr 202025,5126,4524,0024,2823,508.775.800
06 apr 202022,0024,1322,0023,3322,587.392.800
03 apr 202022,7823,7520,0321,6420,959.613.600
02 apr 202019,9824,7219,4821,6320,949.885.500
01 apr 202020,5020,8619,1919,2018,596.732.200
31 mar 202020,5622,8420,3121,8121,1110.287.800
30 mar 202020,5720,6018,5420,0419,408.803.400
27 mar 202023,4523,6020,4920,9420,277.804.100
26 mar 202023,4524,9922,2324,3623,588.073.200
25 mar 202023,6724,8020,6123,1122,379.679.600
24 mar 202022,5022,5420,2022,0521,348.129.700
23 mar 202020,2120,6018,5919,6018,978.324.800
20 mar 202022,7424,8520,0120,6720,0114.406.500
19 mar 202016,1020,9313,9620,4919,8315.640.400
18 mar 202020,0420,3012,1615,3714,8816.012.300
17 mar 202025,1525,3720,2821,4920,8011.579.200
16 mar 202027,5027,9424,6325,0124,2110.466.400
13 mar 202031,1331,3426,8730,7229,7414.265.000
12 mar 202032,2132,2728,0028,4627,5510.384.900
11 mar 202036,4138,2834,2235,9434,798.734.900
10 mar 202041,8842,6830,4638,0336,8117.038.700
09 mar 202048,0148,0136,3738,1036,8818.613.800
06 mar 202066,4866,7059,8961,2159,256.582.400
05 mar 202069,0870,1467,6968,6966,493.373.800
04 mar 202069,5070,7168,8970,6668,402.808.900
03 mar 202071,0071,9268,1268,2566,064.096.900
02 mar 202067,6569,5266,8269,1366,925.239.000
28 feb 202065,2666,7263,7766,7264,587.515.600
27 feb 202071,8772,0067,2767,5565,397.202.200
26 feb 202074,0875,4572,6373,2970,943.156.500
25 feb 202076,0078,4373,5973,6171,255.339.300
24 feb 202075,7975,8374,6175,0772,672.722.400
21 feb 202076,9377,4876,3577,0674,592.509.000
20 feb 202076,9578,4876,7577,5275,042.111.600
19 feb 202077,0377,1576,2976,7574,291.528.500
18 feb 202076,6176,9576,2076,9474,481.702.200
14 feb 202076,4776,9876,3676,9874,521.397.900
13 feb 202076,1776,3275,7476,2273,781.910.300
*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