OKE - ONEOK, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 201969,1869,4268,5268,5368,531.881.000
18 lug 201969,3469,4268,8169,1669,161.908.200
17 lug 201970,3270,3269,5069,6469,641.995.700
16 lug 201970,9070,9069,7770,1570,151.925.600
15 lug 201971,3971,4370,7170,9870,981.542.400
12 lug 201971,2671,4170,9171,3071,301.376.800
11 lug 201970,7371,1670,4971,0671,061.951.100
10 lug 201970,0870,7269,8870,4570,451.686.200
09 lug 201969,6369,9369,1969,8269,821.770.900
08 lug 201970,1670,3269,3069,5769,571.688.500
05 lug 201969,9870,2969,5370,2870,281.287.000
03 lug 201969,4870,2369,2970,2070,201.226.400
02 lug 201969,4369,5968,7669,3669,362.044.600
01 lug 201969,6469,9969,3069,5969,592.278.300
28 giu 201967,5368,8467,4668,8168,812.657.200
27 giu 201967,2867,5567,1067,4067,401.261.000
26 giu 201967,2867,8466,8467,3567,351.483.700
25 giu 201967,2567,2966,6566,7266,721.389.200
24 giu 201969,0169,3167,0267,2967,292.389.200
21 giu 201967,6068,9667,6068,9468,943.847.100
20 giu 201967,0367,8866,9167,7667,762.536.900
19 giu 201965,7266,4665,4066,2566,252.100.900
18 giu 201965,3765,8365,0665,6765,671.844.600
17 giu 201964,3565,0764,1964,8164,811.775.700
14 giu 201965,0465,1464,0564,4664,461.573.900
13 giu 201965,0465,1564,6365,0365,031.874.400
12 giu 201965,3465,8964,1164,4564,452.187.200
11 giu 201966,2166,2565,5965,7265,721.376.700
10 giu 201966,1266,3165,6465,8265,821.355.300
07 giu 201966,1166,8765,8865,9965,991.730.200
06 giu 201965,4566,7165,2165,9865,982.790.700
05 giu 201965,1365,3764,8465,2565,251.590.300
04 giu 201964,2965,1263,9465,1065,101.635.100
03 giu 201964,1264,4463,5263,7863,781.870.700
31 mag 201963,4764,3263,3863,6263,622.298.400
30 mag 201963,8264,3963,8164,1364,131.211.600
29 mag 201963,4663,9963,1363,8463,842.410.400
28 mag 201965,7565,8564,0464,2664,262.865.600
24 mag 201965,8765,9965,2465,6665,661.440.900
23 mag 201966,0666,0664,3665,3365,332.925.300
22 mag 201967,7767,8666,6066,9166,911.966.000
21 mag 201967,3968,3567,2567,9767,971.947.900
20 mag 201968,2968,2967,0267,0467,041.724.300
17 mag 201967,8168,7967,8168,1768,171.380.500
16 mag 201967,6168,3867,4768,1068,101.646.800
15 mag 201967,1067,6066,8967,2567,251.296.200
14 mag 201966,7967,5966,6366,9766,971.368.900
13 mag 201967,1367,1365,6666,4966,492.322.800
10 mag 201965,9767,4065,7467,2267,221.802.600
09 mag 201965,5866,1065,1666,0466,041.959.200
08 mag 201966,1266,7265,9766,0266,021.409.900
07 mag 201965,8066,3364,9666,3366,332.400.400
06 mag 201966,3566,8866,0866,2266,221.987.700
03 mag 201967,3867,5866,8666,8966,892.088.100
02 mag 201967,1867,5366,2966,8566,853.476.800
01 mag 201967,9768,5866,7367,5867,583.316.700
30 apr 201969,0169,0167,6567,9367,932.410.200
29 apr 201968,5968,9768,3568,6268,621.317.300
26 apr 201968,8868,9967,9768,7368,731.833.000
26 apr 20190.865 Dividendo
25 apr 201969,8270,5369,5869,7668,901.516.900
24 apr 201970,0070,1469,6470,0369,161.631.100
23 apr 201970,0070,0969,2669,8769,001.622.100
22 apr 201969,4170,0168,9869,9369,062.011.200
18 apr 201969,6269,8469,0069,1468,281.695.600
17 apr 201970,3470,5069,7169,7368,871.525.400
16 apr 201970,3070,5270,0670,2469,371.459.500
15 apr 201970,4170,7269,7270,0969,221.589.300
12 apr 201970,2370,7670,1270,6069,721.468.400
11 apr 201969,7770,0869,4970,0469,171.146.300
10 apr 201970,1070,5269,6869,8168,941.391.300
09 apr 201970,3470,3469,5169,8769,001.428.600
08 apr 201970,5470,8070,2270,5269,651.598.000
05 apr 201969,5170,8369,3070,5469,672.202.300
04 apr 201969,3669,4968,8369,4868,621.686.600
03 apr 201970,3970,3968,8869,3268,462.167.700
02 apr 201970,4970,6170,0670,2169,341.795.800
01 apr 201970,0170,4069,6270,3569,482.008.400
29 mar 201969,9870,0469,3669,8468,973.037.500
28 mar 201968,5669,4168,3669,3868,522.610.900
27 mar 201968,8969,4068,3968,8467,991.760.500
26 mar 201969,8570,4369,0269,2968,431.966.000
25 mar 201968,8769,3768,3469,2868,421.770.900
22 mar 201969,3269,7968,6769,0168,152.344.200
21 mar 201968,6469,8668,6469,8568,981.788.900
20 mar 201968,3269,5468,0268,8067,952.666.700
19 mar 201968,6068,8468,0868,3167,462.129.400
18 mar 201967,1268,5866,9668,3767,522.874.700
15 mar 201966,7967,2466,5666,8566,024.470.100
14 mar 201967,2667,4066,9767,1266,291.787.000
13 mar 201967,3467,4566,8467,3166,482.178.500
12 mar 201966,5067,4266,3566,7565,922.416.500
11 mar 201965,9366,4365,6266,2965,472.291.500
08 mar 201965,0365,6764,5265,5864,772.375.100
07 mar 201965,5266,3365,3665,8965,072.798.400
06 mar 201965,5065,8265,2165,4364,622.413.300
05 mar 201966,0266,1265,3665,9565,132.694.700
04 mar 201966,4466,4464,7365,9065,082.677.100
01 mar 201964,6865,9564,5865,8765,053.167.400
28 feb 201965,1565,2364,0564,2663,465.854.400
*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