Italia markets closed

ONEOK, Inc. (OKE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
50,92+0,46 (+0,91%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 apr 202150,1351,1150,0450,9250,922.011.800
08 apr 202150,8050,8049,7150,4650,463.479.300
07 apr 202151,6351,9050,8751,1451,142.495.000
06 apr 202151,3152,1151,1951,2651,262.962.900
05 apr 202151,3551,4550,6051,0351,032.189.000
01 apr 202150,8251,3649,8551,3551,352.525.400
31 mar 202150,2650,8250,0350,6650,662.326.500
30 mar 202150,0050,5049,7550,2650,261.950.600
29 mar 202150,9051,0949,7450,5750,572.333.300
26 mar 202150,3851,2449,9251,1851,182.718.800
25 mar 202147,6549,9047,3549,6949,692.662.600
24 mar 202148,2549,5048,2048,7448,743.065.200
23 mar 202147,5048,5147,0147,4547,453.606.800
22 mar 202149,0949,3048,3148,4948,493.175.300
19 mar 202148,3449,7247,8348,4648,468.490.400
18 mar 202150,0750,2247,9748,2048,202.491.000
17 mar 202149,1050,5248,7250,3250,321.991.000
16 mar 202150,5750,7149,3949,5449,542.484.000
15 mar 202151,6051,9150,2051,2951,292.529.900
12 mar 202151,0651,6050,4051,6051,603.150.900
11 mar 202150,9551,6650,3550,4050,402.281.100
10 mar 202149,0051,1048,7050,9550,952.716.700
09 mar 202149,4850,7248,4248,6448,643.111.500
08 mar 202150,0051,2249,3049,5449,543.562.900
05 mar 202149,5049,7947,3249,5749,573.064.400
04 mar 202148,0949,4947,3448,2548,253.344.100
03 mar 202147,3549,4047,2947,7747,772.831.800
02 mar 202147,3047,6346,7346,8946,892.786.900
01 mar 202145,5147,9945,3347,4747,474.078.200
26 feb 202145,1545,6043,4244,2944,294.407.400
25 feb 202147,1047,1945,1045,4045,402.840.400
24 feb 202146,0947,1344,9246,7146,713.087.700
23 feb 202145,5045,8842,5545,6245,625.428.000
22 feb 202145,9346,9045,8246,1046,102.757.500
19 feb 202144,9245,9944,7945,8245,822.050.400
18 feb 202145,6445,7244,4544,8644,862.349.000
17 feb 202146,1546,3545,0645,9945,991.987.100
16 feb 202146,0046,6645,8145,9545,952.879.400
12 feb 202144,1745,2644,0245,1145,113.049.600
11 feb 202144,6145,2043,5444,2844,282.727.200
10 feb 202143,8144,7743,6044,7544,753.132.700
09 feb 202143,4043,5542,6543,3643,362.037.600
08 feb 202143,0543,8042,8443,4343,432.564.200
05 feb 202143,4043,7342,7142,8442,842.627.700
04 feb 202142,7042,9442,0842,4642,461.864.300
03 feb 202141,3942,8541,2842,4842,482.872.700
02 feb 202141,0441,6040,4541,2141,212.514.300
01 feb 202140,3640,7538,9040,0240,022.786.700
29 gen 202140,6141,3039,3339,8339,833.866.800
29 gen 20210.935 Dividendo
28 gen 202140,9342,2940,7142,1141,173.516.000
27 gen 202142,0042,0040,4540,5539,654.027.100
26 gen 202142,6944,2142,0342,1241,183.676.800
25 gen 202142,5742,6941,3342,2341,293.294.000
22 gen 202141,7842,9641,4342,8441,892.903.600
21 gen 202144,0044,1842,2242,8741,922.924.100
20 gen 202144,4844,6543,4444,0143,032.470.300
19 gen 202144,4644,5443,7044,1143,132.708.500
15 gen 202144,5044,7143,0244,1743,192.775.300
14 gen 202144,1145,7144,0244,7643,773.518.000
13 gen 202143,4044,4443,0543,7142,742.668.200
12 gen 202141,7243,6241,4443,5142,543.423.700
11 gen 202139,0841,3838,6641,2340,312.949.700
08 gen 202141,0541,1039,5739,9339,043.470.400
07 gen 202140,4940,8339,8040,7039,802.952.000
06 gen 202140,0040,4839,1339,8338,953.329.000
05 gen 202137,8540,4037,8339,3838,513.416.700
04 gen 202139,0039,1137,3937,5036,673.516.300
31 dic 202037,9138,4737,6638,3837,532.191.000
30 dic 202038,0238,7437,9538,1237,272.462.900
29 dic 202038,6538,7437,6738,1337,282.752.400
28 dic 202038,8839,2638,0138,4137,562.945.700
24 dic 202038,8238,8537,9038,8037,941.344.100
23 dic 202039,0039,5838,4738,8037,942.321.600
22 dic 202039,4239,9538,6038,6337,772.767.200
21 dic 202038,3739,8138,0339,3938,523.845.900
18 dic 202040,6840,9139,6339,8738,987.019.800
17 dic 202041,0141,2340,0840,7339,833.289.300
16 dic 202041,3041,3840,3040,6539,753.013.300
15 dic 202040,6141,4639,9341,3140,393.603.500
14 dic 202042,0042,1639,9340,1439,254.106.900
11 dic 202041,0841,6640,7441,5740,652.691.900
10 dic 202040,3341,9540,2641,7540,824.082.400
09 dic 202041,4641,9439,6540,2239,333.292.900
08 dic 202039,9341,5639,8140,7939,883.292.300
07 dic 202040,1640,6139,2240,3139,414.464.400
04 dic 202039,4740,7139,4340,6339,733.932.000
03 dic 202037,5539,0737,1738,4937,643.526.800
02 dic 202036,1337,9536,1037,4736,643.113.000
01 dic 202037,0037,1936,0836,4735,663.280.300
30 nov 202036,8137,2135,6035,8735,075.533.100
27 nov 202037,1837,7036,8237,2336,401.554.300
25 nov 202037,3038,4436,6037,5436,714.082.700
24 nov 202036,9137,8936,3437,6636,825.659.300
23 nov 202033,5135,2233,4435,1834,403.369.100
20 nov 202033,1833,5332,6732,9632,232.743.400
19 nov 202031,9233,4431,6233,3032,563.363.600
18 nov 202033,2334,1932,3032,3131,594.443.100
17 nov 202031,9133,3231,7233,3132,573.777.600
16 nov 202032,7233,3431,9732,3531,634.764.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...