Italia markets close in 3 hours 54 minutes

ONEOK Inc (ONK.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
75,42+0,28 (+0,37%)
In data: 08:03AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 202475,4275,4275,4275,4275,42100
25 giu 202475,1475,1475,1475,1475,14-
24 giu 202474,8974,8974,8974,8974,89-
21 giu 202475,3775,3775,3775,3775,37-
20 giu 202474,2874,2874,2874,2874,28-
19 giu 202474,2474,2474,2474,2474,24-
18 giu 202473,5773,5773,5773,5773,57-
17 giu 202473,2573,2573,2573,2573,25-
14 giu 202473,6473,6473,6473,6473,64-
13 giu 202473,9973,9973,9973,9973,99-
12 giu 202473,9973,9973,9973,9973,99-
11 giu 202473,9973,9973,9973,9973,99-
10 giu 202472,8472,8472,8472,8472,84-
07 giu 202472,8372,8372,8372,8372,83-
06 giu 202472,9772,9772,9772,9772,97-
05 giu 202472,9972,9972,9972,9972,99-
04 giu 202473,1673,1673,1673,1673,16-
03 giu 202474,5474,5474,5474,5474,54-
31 mag 202473,5873,5873,5873,5873,58-
30 mag 202473,3773,3773,3773,3773,37-
29 mag 202474,1574,1574,1574,1574,15-
28 mag 202474,1574,1574,1574,1574,15-
27 mag 202474,4774,4774,4774,4774,47-
24 mag 202474,4774,4774,4774,4774,47-
23 mag 202475,8075,8075,8075,8075,80-
22 mag 202476,2176,2176,2176,2176,21-
21 mag 202475,7575,7575,7575,7575,75-
20 mag 202475,7375,7375,7375,7375,73-
17 mag 202475,4475,4475,4475,4475,44-
16 mag 202475,3275,3275,3275,3275,32-
15 mag 202475,4875,4875,4875,4875,48-
14 mag 202474,4674,4674,4674,4674,46-
13 mag 202474,2574,2574,2574,2574,25-
10 mag 202474,2574,2574,2574,2574,25-
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 202472,0172,0172,0172,0172,01-
03 mag 202472,0172,0172,0172,0172,01-
02 mag 202472,0172,0172,0172,0172,01-
30 apr 202475,3775,3775,3775,3775,37-
30 apr 20240.99 Dividendo
29 apr 202475,7475,7475,7475,7474,75-
26 apr 202475,7475,7475,7475,7474,75-
25 apr 202475,1775,1775,1775,1774,19-
24 apr 202474,9174,9174,9174,9173,93-
23 apr 202474,6974,6974,6974,6973,71-
22 apr 202474,5974,5974,4174,4173,44100
19 apr 202472,8972,8972,8972,8971,94-
18 apr 202472,8972,8972,8972,8971,94-
17 apr 202472,8972,8972,8972,8971,94-
16 apr 202473,5073,5073,5073,5072,54-
15 apr 202473,8673,8673,8673,8672,89-
12 apr 202473,8673,8673,8673,8672,89-
11 apr 202473,3673,3673,3673,3672,40-
10 apr 202473,3673,3673,3673,3672,40-
09 apr 202473,5173,5173,3673,3672,405
08 apr 202473,5173,5173,5173,5172,55-
05 apr 202473,5173,5173,5173,5172,55-
04 apr 202473,8073,8073,8073,8072,84-
03 apr 202473,8073,8073,8073,8072,84-
02 apr 202473,6673,6673,6673,6672,70-
28 mar 202473,2073,2073,2073,2072,24-
27 mar 202473,0273,0273,0273,0272,07-
26 mar 202473,0273,0273,0273,0272,07-
25 mar 202473,0273,0273,0273,0272,07-
22 mar 202473,0273,0273,0273,0272,07-
21 mar 202472,0872,0872,0872,0871,14-
20 mar 202471,8871,8871,8871,8870,94-
19 mar 202471,3471,3471,3471,3470,41-
18 mar 202470,7870,7870,7870,7869,85-
15 mar 202470,7870,7870,7870,7869,85-
14 mar 202470,7870,7870,7870,7869,85-
13 mar 202470,7870,7870,7870,7869,85-
12 mar 202470,7070,7070,7070,7069,78-
11 mar 202470,7070,7070,7070,7069,78-
08 mar 202470,9870,9870,9870,9870,05-
07 mar 202471,1271,1271,1271,1270,19-
06 mar 202471,1271,1271,1271,1270,19-
05 mar 202470,2470,2470,2470,2469,32-
04 mar 202469,3669,3669,3669,3668,45-
01 mar 202469,3669,3669,3669,3668,45-
29 feb 202468,4869,2668,4869,2668,3550
28 feb 202468,4868,4868,4868,4867,58-
27 feb 202467,0067,0067,0067,0066,12-
26 feb 202467,5867,5867,5067,5666,6832
23 feb 202467,9067,9067,9067,9067,01-
22 feb 202467,5467,5467,5467,5466,66-
21 feb 202466,5266,5266,5266,5265,65-
20 feb 202466,8866,8866,8866,8866,01-
19 feb 202466,5867,0266,5867,0266,1440
16 feb 202465,7265,7265,7265,7264,86-
15 feb 202464,7664,7664,7664,7663,91-
14 feb 202464,9264,9264,9264,9264,07-
13 feb 202464,9264,9264,9264,9264,07-
12 feb 202463,7463,7463,7463,7462,91-
09 feb 202463,7463,7463,7463,7462,91-
08 feb 202463,3663,4663,3663,4662,63167
07 feb 202463,0063,0063,0063,0062,18-
06 feb 202463,2263,2263,0063,0062,1815
*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...