Mercados españoles cerrados

BOK Financial Corporation (BOKF)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
91,60+1,36 (+1,50%)
A partir del 02:16PM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202490,5691,7890,4891,6091,6071.346
01 may 202489,0591,7288,7790,2490,24161.700
30 abr 202489,6990,3488,6688,7388,73121.500
29 abr 202491,2291,4789,8689,9589,95160.400
26 abr 202490,4491,0890,1890,8390,83164.700
25 abr 202492,5492,5589,6189,9689,96148.300
24 abr 202489,7593,5189,7593,0593,05257.000
23 abr 202488,9392,4388,9391,1191,11260.000
22 abr 202488,2089,8087,3289,2689,26130.500
19 abr 202485,3087,8585,3087,8587,85102.400
18 abr 202485,5685,7985,0785,4385,4399.100
17 abr 202485,3986,5185,1285,1385,13104.200
16 abr 202486,4586,6385,0285,3585,35108.600
15 abr 202487,2188,4785,6386,3486,34102.900
12 abr 202487,0587,5086,6286,8486,8478.900
11 abr 202488,4288,4286,7487,9487,9482.900
10 abr 202490,6092,3787,5088,1588,15124.200
09 abr 202490,9892,2990,9892,2392,23108.200
08 abr 202490,0591,3790,0591,1491,1465.100
05 abr 202489,4690,1589,1489,8589,8593.000
04 abr 202490,8591,1289,4689,8989,89132.200
03 abr 202489,0189,9888,8889,2389,23214.400
02 abr 202489,9791,1389,3389,5089,50187.300
01 abr 202492,7092,7590,3691,0691,06141.800
28 mar 202490,8292,0890,5692,0092,00169.800
27 mar 202487,7591,1487,7591,0791,07119.700
26 mar 202488,2388,2387,0987,5987,5977.200
25 mar 202487,7789,0787,7387,7387,7368.500
22 mar 202488,8888,8887,2788,0088,00167.900
21 mar 202489,1390,5188,4288,6988,69166.200
20 mar 202486,3289,3886,0288,9688,96198.500
19 mar 202485,8587,2585,8586,5086,50180.000
18 mar 202487,3887,5785,8686,0986,09238.400
15 mar 202486,1187,7586,1187,2287,22373.500
14 mar 202486,4286,6585,1186,2486,24403.700
13 mar 202486,1487,1486,1487,0287,02176.400
12 mar 202486,0086,5385,3186,1286,12152.800
11 mar 202486,6186,7686,0686,0886,08115.200
08 mar 202488,9189,2987,0687,1787,1791.300
07 mar 202488,9789,5387,4987,7787,77205.400
06 mar 202488,6489,6486,6688,1788,17190.500
05 mar 202484,5688,9784,5688,8288,82180.900
04 mar 202484,6985,8784,5285,1485,14196.200
01 mar 202485,0085,2583,2384,8484,84233.300
29 feb 202484,8286,0484,2185,0185,01304.800
28 feb 202484,0484,6683,5084,0084,00210.400
27 feb 202483,4084,5882,9184,5184,51147.200
26 feb 202482,8983,8482,5482,9882,98122.500
23 feb 202483,2284,1482,7283,3183,31124.300
22 feb 202483,1883,6682,8683,5883,58136.800
21 feb 202483,3283,3282,2683,1583,15214.600
20 feb 202483,0684,2783,0283,6883,68138.700
16 feb 202483,3884,8483,2783,9483,94149.100
15 feb 202481,9684,1081,9683,7383,73161.200
14 feb 202480,9381,3480,2581,3081,30226.500
13 feb 202480,7181,3078,9980,0080,00172.400
13 feb 20240.55 Dividendo
12 feb 202483,0085,4583,0084,1683,61148.900
09 feb 202481,6983,0080,6182,9182,37156.500
08 feb 202480,6681,7480,4881,5280,99157.300
07 feb 202481,3382,2479,5881,1180,58204.200
06 feb 202482,4083,3380,9781,2180,68197.500
05 feb 202482,2783,0781,2982,6682,12194.600
02 feb 202481,8283,9481,5583,3482,80196.300
01 feb 202483,8684,4179,7583,0682,52261.400
31 ene 202486,9286,9583,5983,8483,29302.800
30 ene 202486,1388,2786,1388,1587,57228.800
29 ene 202485,6586,9184,8386,8186,24188.700
26 ene 202486,3586,4785,0185,4984,9399.800
25 ene 202484,3086,1083,6085,7685,20230.300
24 ene 202477,8686,8477,8683,2582,71223.100
23 ene 202484,5685,0083,0083,3182,77178.100
22 ene 202482,6884,4582,2384,4383,8896.500
19 ene 202481,3482,6280,9282,5982,0591.400
18 ene 202480,1581,0679,7481,0580,5279.200
17 ene 202479,0380,5278,8879,7879,2687.200
16 ene 202480,9681,1980,0980,2979,7772.500
12 ene 202482,8683,5281,3281,7981,2686.100
11 ene 202482,8283,4781,5082,5381,99103.100
10 ene 202482,8383,6082,1183,5583,00113.000
09 ene 202484,0584,9683,1483,3682,8290.100
08 ene 202484,6885,2084,4585,1684,60132.900
05 ene 202483,8286,6183,8285,2384,67275.000
04 ene 202483,1485,2283,1484,5684,01170.700
03 ene 202485,1285,7083,7283,7383,18169.300
02 ene 202484,8586,6584,7685,9985,43124.100
29 dic 202385,9586,3185,1885,6585,09105.200
28 dic 202386,0086,4685,8686,3585,7965.700
27 dic 202386,0087,0085,6586,2885,72119.300
26 dic 202385,5586,3885,4486,0085,44103.800
22 dic 202384,8385,7684,8385,5184,95104.700
21 dic 202384,4984,6883,6884,3783,82106.400
20 dic 202386,1486,7783,9183,9183,36130.800
19 dic 202384,9086,3884,9086,0385,47193.200
18 dic 202385,6485,6484,4684,7284,17188.800
15 dic 202385,9286,1784,2784,8884,33308.000
14 dic 202385,3887,5283,8885,8585,29286.100
13 dic 202378,8183,3378,5483,2082,66247.900
12 dic 202378,8879,2078,3478,4077,89149.800
11 dic 202378,5879,6878,4079,2078,68134.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...