OKE - ONEOK, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 set 201975,3475,8574,7675,7775,773.109.600
19 set 201976,9376,9574,5375,0975,092.716.700
18 set 201975,7876,5475,5076,5076,502.020.000
17 set 201975,9776,7875,2776,2076,202.132.700
16 set 201976,1477,2175,4375,8375,832.866.900
13 set 201974,1574,9774,1174,4874,481.797.700
12 set 201973,6474,6573,6473,9373,931.726.800
11 set 201973,6374,1873,2174,0674,061.777.600
10 set 201973,6674,3873,0373,5273,522.057.600
09 set 201972,2073,9672,0673,6773,672.353.200
06 set 201970,7071,8770,1671,8371,831.767.200
05 set 201971,6271,8970,8971,0271,021.810.400
04 set 201971,2871,4570,8771,0471,041.571.700
03 set 201970,3170,9770,0670,6170,612.154.600
30 ago 201971,2571,5370,2871,2871,281.868.100
29 ago 201970,0270,9169,8170,8270,821.672.600
28 ago 201968,6969,7468,5369,5369,531.672.200
27 ago 201968,4969,2267,8068,3268,321.481.700
26 ago 201968,2268,5667,8968,2068,201.395.800
23 ago 201969,5569,8267,1667,4167,412.500.800
22 ago 201971,3671,4470,1470,2870,281.809.600
21 ago 201971,5771,9070,9171,1871,181.971.000
20 ago 201970,8972,0970,5671,0671,061.579.000
19 ago 201970,0871,0869,5870,9170,911.677.800
16 ago 201968,1569,4968,1169,3069,302.117.100
15 ago 201967,6468,5967,5667,9567,951.300.000
14 ago 201968,6769,0167,5267,7167,712.742.300
13 ago 201969,1669,8168,7869,6469,642.069.000
12 ago 201969,7570,3568,8969,2769,272.169.700
09 ago 201969,0569,9668,7169,0569,051.750.900
08 ago 201967,1868,9566,8568,9468,942.434.300
07 ago 201967,0067,4365,9766,7666,762.850.400
06 ago 201968,1768,4967,3168,1068,101.895.500
05 ago 201969,0069,1667,0467,6767,672.560.900
05 ago 20190.89 Dividendo
02 ago 201971,4072,0270,3570,9970,102.183.500
01 ago 201969,9372,3869,7770,9970,103.845.600
31 lug 201967,5371,4767,2470,0869,204.271.100
30 lug 201966,5467,2866,1567,2166,371.923.200
29 lug 201968,5668,5666,6766,8065,962.474.700
26 lug 201968,6968,7968,0268,4967,631.496.600
25 lug 201969,0069,0068,2568,5767,711.697.100
24 lug 201968,3468,5867,5168,4367,571.255.900
23 lug 201969,0669,2068,3768,5167,651.203.700
22 lug 201968,5969,2368,3669,1468,271.552.600
19 lug 201969,1869,4268,5268,5367,671.881.500
18 lug 201969,3469,4268,8169,1668,291.908.200
17 lug 201970,3270,3269,5069,6468,771.995.700
16 lug 201970,9070,9069,7770,1569,271.925.600
15 lug 201971,3971,4370,7170,9870,091.542.400
12 lug 201971,2671,4170,9171,3070,411.376.800
11 lug 201970,7371,1670,4971,0670,171.951.100
10 lug 201970,0870,7269,8870,4569,571.686.200
09 lug 201969,6369,9369,1969,8268,941.770.900
08 lug 201970,1670,3269,3069,5768,701.688.500
05 lug 201969,9870,2969,5370,2869,401.287.000
03 lug 201969,4870,2369,2970,2069,321.226.400
02 lug 201969,4369,5968,7669,3668,492.044.600
01 lug 201969,6469,9969,3069,5968,722.278.300
28 giu 201967,5368,8467,4668,8167,952.657.200
27 giu 201967,2867,5567,1067,4066,561.261.000
26 giu 201967,2867,8466,8467,3566,511.483.700
25 giu 201967,2567,2966,6566,7265,881.389.200
24 giu 201969,0169,3167,0267,2966,452.389.200
21 giu 201967,6068,9667,6068,9468,083.847.100
20 giu 201967,0367,8866,9167,7666,912.536.900
19 giu 201965,7266,4665,4066,2565,422.100.900
18 giu 201965,3765,8365,0665,6764,851.844.600
17 giu 201964,3565,0764,1964,8164,001.775.700
14 giu 201965,0465,1464,0564,4663,651.573.900
13 giu 201965,0465,1564,6365,0364,211.874.400
12 giu 201965,3465,8964,1164,4563,642.187.200
11 giu 201966,2166,2565,5965,7264,901.376.700
10 giu 201966,1266,3165,6465,8264,991.355.300
07 giu 201966,1166,8765,8865,9965,161.730.200
06 giu 201965,4566,7165,2165,9865,152.790.700
05 giu 201965,1365,3764,8465,2564,431.590.300
04 giu 201964,2965,1263,9465,1064,281.635.100
03 giu 201964,1264,4463,5263,7862,981.870.700
31 mag 201963,4764,3263,3863,6262,822.298.400
30 mag 201963,8264,3963,8164,1363,331.211.600
29 mag 201963,4663,9963,1363,8463,042.410.400
28 mag 201965,7565,8564,0464,2663,452.865.600
24 mag 201965,8765,9965,2465,6664,841.440.900
23 mag 201966,0666,0664,3665,3364,512.925.300
22 mag 201967,7767,8666,6066,9166,071.966.000
21 mag 201967,3968,3567,2567,9767,121.947.900
20 mag 201968,2968,2967,0267,0466,201.724.300
17 mag 201967,8168,7967,8168,1767,321.380.500
16 mag 201967,6168,3867,4768,1067,251.646.800
15 mag 201967,1067,6066,8967,2566,411.296.200
14 mag 201966,7967,5966,6366,9766,131.368.900
13 mag 201967,1367,1365,6666,4965,662.322.800
10 mag 201965,9767,4065,7467,2266,381.802.600
09 mag 201965,5866,1065,1666,0465,211.959.200
08 mag 201966,1266,7265,9766,0265,191.409.900
07 mag 201965,8066,3364,9666,3365,502.400.400
06 mag 201966,3566,8866,0866,2265,391.987.700
03 mag 201967,3867,5866,8666,8966,052.088.100
02 mag 201967,1867,5366,2966,8566,013.476.800
*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