OKE - ONEOK, Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 may. 202035,5037,8437,1437,3437,34327.840
22 may. 202035,5036,2834,7636,2036,203.766.300
21 may. 202036,7037,0035,3636,0236,024.125.700
20 may. 202036,1437,3036,0036,5136,516.634.900
19 may. 202035,0035,6834,2435,1135,115.968.400
18 may. 202034,5035,7334,3035,0735,076.032.300
15 may. 202030,6032,4930,3232,3932,395.533.800
14 may. 202029,9331,4028,8130,7130,715.431.200
13 may. 202031,8432,1829,7830,4830,488.373.200
12 may. 202031,8033,9731,7232,9432,947.975.000
11 may. 202030,7631,9430,6431,3831,383.686.100
08 may. 202030,4431,5230,2131,3331,335.074.300
07 may. 202029,5030,5329,4329,7529,754.700.800
06 may. 202029,9330,4028,6528,6528,653.614.700
05 may. 202030,0030,3729,1329,9329,934.784.200
04 may. 202027,0029,2126,9029,1929,195.440.200
01 may. 202028,5729,1427,6727,9427,944.875.500
30 abr. 202030,5531,2829,6329,9329,937.156.300
29 abr. 202031,4432,6429,0630,9230,929.853.700
28 abr. 202029,2930,6028,4830,5330,536.169.800
27 abr. 202027,1628,6926,2728,5228,526.242.000
24 abr. 202028,7529,4627,4827,6627,668.931.300
24 abr. 20200.935 Dividendo
23 abr. 202028,2329,5428,0129,2028,268.158.900
22 abr. 202028,0028,1326,0327,3126,447.862.900
21 abr. 202026,8527,4925,5626,9326,078.532.100
20 abr. 202027,0029,4726,7028,2127,318.428.700
17 abr. 202027,4929,5427,4529,3828,446.398.500
16 abr. 202027,3127,3125,9226,5725,725.513.700
15 abr. 202028,6929,2527,3027,4126,537.821.400
14 abr. 202029,8930,5128,9630,4729,497.603.300
13 abr. 202030,5030,9427,8229,2228,288.141.600
09 abr. 202028,5930,2927,2428,4027,4910.659.700
08 abr. 202025,2026,7425,1026,4525,606.875.900
07 abr. 202025,5126,4524,0024,2823,508.775.800
06 abr. 202022,0024,1322,0023,3322,587.392.800
03 abr. 202022,7823,7520,0321,6420,959.613.600
02 abr. 202019,9824,7219,4821,6320,949.885.500
01 abr. 202020,5020,8619,1919,2018,596.732.200
31 mar. 202020,5622,8420,3121,8121,1110.287.800
30 mar. 202020,5720,6018,5420,0419,408.803.400
27 mar. 202023,4523,6020,4920,9420,277.804.100
26 mar. 202023,4524,9922,2324,3623,588.073.200
25 mar. 202023,6724,8020,6123,1122,379.679.600
24 mar. 202022,5022,5420,2022,0521,348.129.700
23 mar. 202020,2120,6018,5919,6018,978.324.800
20 mar. 202022,7424,8520,0120,6720,0114.406.500
19 mar. 202016,1020,9313,9620,4919,8315.640.400
18 mar. 202020,0420,3012,1615,3714,8816.012.300
17 mar. 202025,1525,3720,2821,4920,8011.579.200
16 mar. 202027,5027,9424,6325,0124,2110.466.400
13 mar. 202031,1331,3426,8730,7229,7414.265.000
12 mar. 202032,2132,2728,0028,4627,5510.384.900
11 mar. 202036,4138,2834,2235,9434,798.734.900
10 mar. 202041,8842,6830,4638,0336,8117.038.700
09 mar. 202048,0148,0136,3738,1036,8818.613.800
06 mar. 202066,4866,7059,8961,2159,256.582.400
05 mar. 202069,0870,1467,6968,6966,493.373.800
04 mar. 202069,5070,7168,8970,6668,402.808.900
03 mar. 202071,0071,9268,1268,2566,064.096.900
02 mar. 202067,6569,5266,8269,1366,925.239.000
28 feb. 202065,2666,7263,7766,7264,587.515.600
27 feb. 202071,8772,0067,2767,5565,397.202.200
26 feb. 202074,0875,4572,6373,2970,943.156.500
25 feb. 202076,0078,4373,5973,6171,255.339.300
24 feb. 202075,7975,8374,6175,0772,672.722.400
21 feb. 202076,9377,4876,3577,0674,592.509.000
20 feb. 202076,9578,4876,7577,5275,042.111.600
19 feb. 202077,0377,1576,2976,7574,291.528.500
18 feb. 202076,6176,9576,2076,9474,481.702.200
14 feb. 202076,4776,9876,3676,9874,521.397.900
13 feb. 202076,1776,3275,7476,2273,781.910.300
12 feb. 202076,6876,8075,9576,4173,961.389.500
11 feb. 202076,2076,6775,7475,9473,511.363.300
10 feb. 202074,9875,9074,6575,5773,151.471.400
07 feb. 202075,4076,1775,2075,3672,951.147.200
06 feb. 202076,0476,4075,4975,8573,421.124.400
05 feb. 202075,7876,5475,7876,0773,631.575.600
04 feb. 202075,2775,8674,7074,9172,512.495.300
03 feb. 202074,9275,3274,2874,4472,062.726.200
31 ene. 202074,7275,0974,2274,8772,473.381.500
30 ene. 202074,3475,6274,3475,4773,052.782.400
29 ene. 202075,2675,4674,8074,9472,541.496.000
28 ene. 202074,3975,4674,3075,0572,651.735.900
27 ene. 202073,5374,4773,5074,0071,631.841.100
24 ene. 202075,4375,5374,4074,8472,441.774.700
24 ene. 20200.935 Dividendo
23 ene. 202075,2276,3274,9676,2972,941.585.500
22 ene. 202075,9176,0275,2775,6072,281.687.300
21 ene. 202077,1477,2675,8975,9172,582.469.200
17 ene. 202076,8877,1876,3177,1773,781.774.700
16 ene. 202076,6777,0876,2976,7873,411.637.600
15 ene. 202075,9576,3775,6975,9172,581.410.300
14 ene. 202076,1976,3175,1975,9772,642.308.400
13 ene. 202075,5376,4874,9876,2472,891.368.000
10 ene. 202075,6075,9175,1775,5372,221.445.000
09 ene. 202075,6375,7374,8775,6172,291.726.800
08 ene. 202076,9277,0375,6575,6572,332.153.900
07 ene. 202076,7176,9576,2676,8573,481.364.600
06 ene. 202076,3077,1476,1276,9173,532.109.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines