Italia markets closed

ONEOK, Inc. (OKE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
30,55-0,12 (-0,39%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 ott 202031,0031,0330,0830,5530,555.380.700
22 ott 202028,6030,8028,5730,6730,675.228.700
21 ott 202028,6328,8628,3728,4328,433.035.200
20 ott 202028,8029,3828,4828,9228,923.753.600
19 ott 202029,0529,4928,2428,2928,293.966.700
16 ott 202029,8329,9328,8928,9028,903.849.900
15 ott 202028,5629,8428,4929,8229,825.486.300
14 ott 202029,4830,6529,4329,9529,954.565.500
13 ott 202028,7629,5728,5629,4529,453.796.500
12 ott 202029,0229,3028,7229,1729,172.916.000
09 ott 202029,7029,7728,9329,0529,053.762.900
08 ott 202028,0829,4427,6829,4129,414.541.800
07 ott 202027,1827,9526,9927,8127,813.377.800
06 ott 202028,2028,4426,5627,0627,064.789.600
05 ott 202027,5127,9926,9927,6127,613.806.600
02 ott 202024,6326,7424,5626,5326,534.413.500
01 ott 202025,7526,1825,1425,2725,273.733.000
30 set 202026,6127,2725,8925,9825,985.967.900
29 set 202026,6226,9026,2226,6726,675.829.400
28 set 202025,4826,2625,2726,0126,013.967.100
25 set 202024,1425,0824,1125,0125,013.508.000
24 set 202024,6524,9923,2824,4824,485.503.600
23 set 202025,7526,1624,5224,5424,544.809.000
22 set 202026,7927,3725,5825,6725,674.608.600
21 set 202026,4226,9425,7926,4426,445.262.900
18 set 202027,7727,8727,1727,5427,548.246.000
17 set 202027,4028,3227,0128,0328,034.414.200
16 set 202026,5228,4626,4628,0728,074.638.000
15 set 202027,3527,6426,0626,2926,295.131.200
14 set 202026,5827,6226,3427,3027,304.100.000
11 set 202026,1426,5525,8726,3426,343.256.800
10 set 202026,6426,8426,0126,0326,033.190.800
09 set 202026,4326,7226,1326,4826,482.850.100
08 set 202026,3426,4925,5326,1526,154.448.600
04 set 202027,1227,4926,1226,7626,763.426.100
03 set 202027,3027,8526,5726,9126,913.941.100
02 set 202027,0327,6726,9027,3127,313.003.100
01 set 202027,2527,5226,8627,1527,153.244.900
31 ago 202028,0228,0527,2727,4827,483.497.100
28 ago 202027,6328,2627,2528,0828,083.353.100
27 ago 202026,6227,1726,5827,0427,043.168.600
26 ago 202027,2327,3426,4626,5626,564.181.000
25 ago 202027,6027,8626,5127,2627,264.236.900
24 ago 202027,0027,4926,5827,2627,263.545.000
21 ago 202027,3527,3526,4826,8826,883.851.200
20 ago 202027,5027,8527,2427,5527,552.963.900
19 ago 202028,0828,5527,7427,8627,862.736.400
18 ago 202028,9829,1327,9728,0828,085.420.700
17 ago 202029,4829,6828,9128,9828,983.152.700
14 ago 202028,8229,9528,5929,4929,493.175.500
13 ago 202029,7629,9728,5828,8128,814.313.200
12 ago 202030,6531,0829,6929,9429,945.878.200
11 ago 202030,9931,2130,0230,0330,035.251.900
10 ago 202029,6930,7329,6530,2230,223.871.100
07 ago 202028,7629,5628,6029,4729,473.068.400
06 ago 202030,2730,4729,0429,1129,115.669.800
05 ago 202030,0131,3629,2930,4930,498.179.200
04 ago 202028,0329,4327,9929,1929,194.397.000
03 ago 202027,7128,4327,5328,1228,123.838.200
31 lug 202028,9528,9527,0527,9127,917.236.200
31 lug 20200.935 Dividendo
30 lug 202028,9529,4828,5729,0428,105.774.500
29 lug 202027,4929,7626,7029,7228,7610.764.700
28 lug 202028,0028,5727,8028,0627,165.688.000
27 lug 202028,6628,8727,7628,0227,126.858.000
24 lug 202029,0529,3328,6028,7227,803.267.200
23 lug 202029,9429,9428,3828,9628,036.662.200
22 lug 202028,7929,5628,3729,5028,554.153.800
21 lug 202028,8230,3728,7629,9829,015.353.200
20 lug 202028,6229,1928,1828,2527,342.953.500
17 lug 202028,9829,4028,3828,6727,753.515.900
16 lug 202028,5229,1727,9128,8527,923.999.800
15 lug 202028,1529,1128,0428,8327,906.842.500
14 lug 202026,3727,3026,1827,2226,345.843.100
13 lug 202027,1527,4926,2826,5925,736.702.000
10 lug 202026,0526,9025,6426,7225,866.004.100
09 lug 202027,5027,5025,8426,1525,316.424.300
08 lug 202027,4927,9326,6627,3626,487.265.100
07 lug 202027,7528,7527,0427,5826,699.019.700
06 lug 202032,9533,0627,8828,2927,3815.253.000
02 lug 202032,9933,4732,0032,1531,113.518.700
01 lug 202033,2834,0132,1232,1831,143.741.800
30 giu 202031,3833,4031,2033,2232,154.855.100
29 giu 202031,0232,1030,5531,8130,794.921.700
26 giu 202032,4332,5630,5530,8129,8210.206.000
25 giu 202031,7133,4331,5632,7031,656.171.300
24 giu 202034,9034,9031,6532,3031,268.752.000
23 giu 202036,7136,9435,3335,3634,225.902.600
22 giu 202035,0336,0134,3835,9234,765.648.100
19 giu 202037,5837,9135,0835,1734,0414.396.300
18 giu 202035,7636,9935,5336,3535,184.244.400
17 giu 202038,4038,7836,1736,1735,015.261.000
16 giu 202037,9238,7436,3038,4037,169.837.200
15 giu 202032,5036,9832,2736,4435,2712.268.600
12 giu 202033,6434,2932,4134,0932,9931.496.500
11 giu 202036,6437,9634,1735,3334,1914.947.900
10 giu 202043,6343,8941,9841,9840,635.524.000
09 giu 202045,9746,0344,2144,4443,015.534.400
08 giu 202047,0848,3646,4648,0446,496.238.900
05 giu 202044,1247,1243,4145,3543,898.042.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...