Mercados españoles cerrados

ONEOK, Inc. (OKE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
81,06-0,32 (-0,39%)
Al cierre: 04:00PM EDT
81,06 0,00 (0,00%)
Después del cierre: 07:57PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202481,3081,4180,5981,0681,061.554.700
25 abr 202480,8781,8180,2881,3881,382.076.400
24 abr 202480,0081,1279,5680,9580,951.864.800
23 abr 202479,6780,4779,3280,3580,352.184.600
22 abr 202479,5680,8478,8979,9179,912.566.900
19 abr 202478,1079,9577,9279,6379,633.044.500
18 abr 202477,7278,2277,3877,8877,882.314.700
17 abr 202477,4578,2077,0177,6877,682.647.200
16 abr 202477,9578,2876,2977,0877,083.633.600
15 abr 202479,2679,6477,5577,8577,852.720.100
12 abr 202479,5380,2578,3478,7078,703.692.800
11 abr 202479,3179,3778,4679,3479,343.246.500
10 abr 202479,2979,5078,5579,0679,063.399.100
09 abr 202480,2680,2678,9579,8779,872.676.200
08 abr 202479,9580,6979,6579,9879,982.324.200
05 abr 202479,2579,7978,6679,6579,651.978.000
04 abr 202480,4580,8179,0279,2279,223.102.600
03 abr 202480,1680,4479,8080,1580,152.822.700
02 abr 202479,9580,2279,5180,0080,002.186.100
01 abr 202480,2080,2079,3279,7179,711.657.100
28 mar 202479,9080,5379,5180,1780,173.070.600
27 mar 202478,6979,6178,6279,6079,603.381.400
26 mar 202479,2579,4978,5878,6778,672.639.100
25 mar 202479,3080,2278,9979,3279,322.547.700
22 mar 202479,6779,7878,9579,0379,032.405.900
21 mar 202479,1179,8978,8379,4779,472.787.800
20 mar 202478,1079,1978,0378,9378,931.872.700
19 mar 202478,0078,6277,6978,3978,392.085.400
18 mar 202477,3777,8976,9477,7977,792.306.800
15 mar 202476,7977,9176,7977,0077,009.522.300
14 mar 202477,2377,4076,3177,1177,112.622.100
13 mar 202478,0578,3777,0477,1277,122.603.000
12 mar 202477,2677,7677,0477,6577,652.002.600
11 mar 202476,7477,5376,7377,2977,292.364.700
08 mar 202477,2377,6976,9077,1677,162.111.700
07 mar 202478,0078,1877,3477,4477,441.868.400
06 mar 202477,7777,9176,8677,5977,592.625.100
05 mar 202476,6878,1976,3577,5277,523.530.000
04 mar 202476,8676,8875,6976,5676,564.357.900
01 mar 202475,4775,5074,8175,1375,132.465.200
29 feb 202474,5075,3374,3975,1275,125.043.200
28 feb 202474,3774,8573,8974,3774,372.884.300
27 feb 202473,8875,6873,4074,3774,376.118.100
26 feb 202472,7873,6772,4472,9172,913.664.700
23 feb 202473,4473,5672,9272,9772,973.076.200
22 feb 202473,1073,8372,7273,7273,723.242.200
21 feb 202471,9173,4071,8573,3373,332.896.600
20 feb 202472,0372,3571,5171,6971,692.838.300
16 feb 202471,0072,5170,9471,9971,993.233.700
15 feb 202469,0171,4269,0171,0671,063.600.900
14 feb 202470,1770,2968,6569,1169,113.221.700
13 feb 202470,0670,3568,9969,4869,483.168.000
12 feb 202469,2470,3569,2470,2370,232.704.100
09 feb 202468,9469,4968,7169,0469,042.143.400
08 feb 202468,7869,0468,2168,9768,972.667.100
07 feb 202468,2668,6167,8168,5468,542.643.300
06 feb 202468,0868,3867,6767,9467,942.473.100
05 feb 202467,7368,6067,0568,0968,092.480.100
02 feb 202468,1068,6567,2268,2968,292.391.400
01 feb 202468,4269,5168,1068,4868,482.844.900
31 ene 202469,9570,0268,2168,2568,253.324.200
30 ene 202469,0669,9369,0069,8369,832.381.700
29 ene 202469,4569,6768,6069,6569,652.691.000
29 ene 20240.99 Dividendo
26 ene 202470,2570,5269,9270,4469,452.757.700
25 ene 202469,3170,3068,9970,2969,302.570.300
24 ene 202469,4069,5068,3968,8667,892.731.100
23 ene 202469,2069,6868,8368,9868,013.137.200
22 ene 202469,9370,5569,2869,3868,403.573.500
19 ene 202471,2571,3769,8570,0469,063.850.800
18 ene 202469,8771,6069,4571,2570,255.018.300
17 ene 202468,9970,0168,6469,0668,094.145.500
16 ene 202470,4670,5069,4769,6068,624.326.700
12 ene 202471,3071,3570,3970,6569,663.362.500
11 ene 202470,9371,0069,3170,1269,133.809.000
10 ene 202470,7771,2770,1970,8669,862.850.200
09 ene 202471,0071,0670,2270,3969,402.316.300
08 ene 202470,5371,3269,9571,2770,272.249.300
05 ene 202471,1371,9071,0171,5970,582.775.500
04 ene 202472,0572,5270,7470,8769,872.993.300
03 ene 202470,9172,1470,7071,7470,733.016.300
02 ene 202470,5471,4470,4571,0270,022.854.400
29 dic 202370,7170,7170,1470,2269,232.244.900
28 dic 202370,8171,1970,2870,5269,531.654.000
27 dic 202370,8371,4470,5770,9869,981.819.000
26 dic 202370,5071,2970,1971,1470,141.971.100
22 dic 202370,0070,4969,7670,1669,172.226.200
21 dic 202368,6869,5768,5069,5368,552.415.300
20 dic 202369,1569,6368,3668,4567,492.616.800
19 dic 202368,4569,2368,3069,1468,174.757.800
18 dic 202368,8369,3868,1368,2567,295.001.500
15 dic 202368,0868,7167,2167,9366,9823.075.300
14 dic 202367,8569,4667,8168,6167,656.583.600
13 dic 202365,9967,3265,4967,3166,366.489.300
12 dic 202366,7566,7865,5766,0665,133.787.900
11 dic 202368,0068,1367,1767,2366,294.128.400
08 dic 202367,5868,4467,4668,2467,283.533.200
07 dic 202368,7268,9367,2167,2766,324.458.700
06 dic 202369,4269,7368,4268,4767,513.599.400
05 dic 202370,1570,3669,2169,2868,312.777.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...