Italia markets closed

ONEOK Inc (ONK.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
76,28-0,13 (-0,17%)
In data: 08:13AM CEST. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202476,2876,2876,2876,2876,28100
04 lug 202476,4176,4176,4176,4176,41-
03 lug 202476,3376,3376,3376,3376,33-
02 lug 202475,7675,7675,7675,7675,76-
01 lug 202475,6975,6975,6975,6975,69-
28 giu 202475,2075,2075,2075,2075,20-
27 giu 202474,9574,9574,9574,9574,95-
26 giu 202475,4275,4275,4275,4275,42-
25 giu 202475,1575,1575,1575,1575,15-
24 giu 202474,3474,3474,3474,3474,34-
21 giu 202475,3675,3675,3675,3675,36-
20 giu 202474,2374,2374,2374,2374,23-
19 giu 202474,1874,1874,1874,1874,18-
18 giu 202473,5673,5673,5673,5673,56-
17 giu 202472,7372,7372,7372,7372,73-
14 giu 202473,1073,1073,1073,1073,10-
13 giu 202473,8673,8673,8673,8673,86-
12 giu 202473,9373,9373,9373,9373,93-
11 giu 202473,9873,9873,9873,9873,98-
10 giu 202472,8472,8472,8472,8472,84-
07 giu 202472,3072,3072,3072,3072,30-
06 giu 202472,4372,4372,4372,4372,43-
05 giu 202472,5872,5872,5872,5872,58-
04 giu 202472,6172,6172,6172,6172,61-
03 giu 202474,5774,5774,5774,5774,57-
31 mag 202473,5873,5873,5873,5873,58-
30 mag 202472,8372,8372,8372,8372,83-
29 mag 202474,0674,0674,0674,0674,06-
28 mag 202473,6173,6173,6173,6173,61-
27 mag 202474,2174,2174,2174,2174,21-
24 mag 202473,9373,9373,9373,9373,93-
23 mag 202475,2275,2275,2275,2275,22-
22 mag 202476,1876,1876,1876,1876,18-
21 mag 202475,7675,7675,7675,7675,76-
20 mag 202475,7075,7075,7075,7075,70-
17 mag 202475,3875,3875,3875,3875,38-
16 mag 202474,7474,7474,7474,7474,74-
15 mag 202475,4675,4675,4675,4675,46-
14 mag 202474,4674,4674,4674,4674,46-
13 mag 202474,1174,1174,1174,1174,11-
10 mag 202474,2674,2674,2674,2674,26-
09 mag 202473,3373,3373,3373,3373,33-
08 mag 202472,7072,7072,7072,7072,70-
07 mag 202472,3372,3372,3372,3372,33-
06 mag 202471,5771,5771,5771,5771,57-
03 mag 202471,8471,8471,8471,8471,84-
02 mag 202471,4871,4871,4871,4871,48-
30 apr 202474,8574,8574,8574,8574,85-
30 apr 20240.99 Dividendo
29 apr 202475,5275,5275,5275,5274,53-
26 apr 202475,7475,7475,7475,7474,75-
25 apr 202475,1575,1575,1575,1574,16-
24 apr 202474,9174,9174,9174,9173,93-
23 apr 202474,7574,7574,7574,7573,77-
22 apr 202474,6074,6074,6074,6073,62-
19 apr 202472,5472,5472,5472,5471,59-
18 apr 202472,6372,6372,6372,6371,68-
17 apr 202472,3172,3172,3172,3171,36-
16 apr 202472,9372,9372,9372,9371,97-
15 apr 202473,8573,8573,8573,8572,88-
12 apr 202473,8773,8773,8773,8772,90-
11 apr 202473,3073,3073,3073,3072,34-
10 apr 202473,3473,3473,3473,3472,38-
09 apr 202473,3873,3873,3873,3872,42-
08 apr 202473,1973,1973,1973,1972,23-
05 apr 202472,9872,9872,9872,9872,02-
04 apr 202473,7273,7273,7273,7272,75-
03 apr 202473,8273,8273,8273,8272,85-
02 apr 202473,6673,6673,6673,6672,69-
28 mar 202473,1873,1873,1873,1872,22-
27 mar 202472,5272,5272,5272,5271,57-
26 mar 202472,8872,8872,8872,8871,92-
25 mar 202472,6872,6872,6872,6871,73-
22 mar 202473,0073,0073,0073,0072,04-
21 mar 202472,1072,1072,1072,1071,15-
20 mar 202471,8871,8871,8871,8870,94-
19 mar 202471,3471,3471,3471,3470,40-
18 mar 202470,5070,5070,5070,5069,58-
15 mar 202470,5670,5670,5670,5669,64-
14 mar 202470,2870,2870,2870,2869,36-
13 mar 202470,7670,7670,7670,7669,83-
12 mar 202470,4670,4670,4670,4669,54-
11 mar 202470,2070,2070,2070,2069,28-
08 mar 202470,4670,4670,4670,4669,54-
07 mar 202470,8270,8270,8270,8269,89-
06 mar 202471,1671,1671,1671,1670,23-
05 mar 202470,1270,1270,1270,1269,20-
04 mar 202469,0469,0469,0469,0468,13-
01 mar 202469,3469,3469,3469,3468,43-
29 feb 202468,3668,3668,3668,3667,46-
28 feb 202468,4868,4868,4868,4867,58-
27 feb 202466,5466,5466,5466,5465,67-
26 feb 202467,1067,1067,1067,1066,22-
23 feb 202467,9267,9267,9267,9267,03-
22 feb 202467,5467,5467,5467,5466,65-
21 feb 202465,9865,9865,9865,9865,12-
20 feb 202466,5666,5666,5666,5665,69-
19 feb 202466,6066,6066,6066,6065,73-
16 feb 202465,7065,7065,7065,7064,84-
15 feb 202464,2464,2464,2464,2463,40-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...