OKE - ONEOK, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 feb. 202077,0377,1576,2976,7576,751.484.372
18 feb. 202076,6176,9576,2076,9476,941.702.200
14 feb. 202076,4776,9876,3676,9876,981.397.900
13 feb. 202076,1776,3275,7476,2276,221.910.300
12 feb. 202076,6876,8075,9576,4176,411.389.500
11 feb. 202076,2076,6775,7475,9475,941.363.300
10 feb. 202074,9875,9074,6575,5775,571.471.400
07 feb. 202075,4076,1775,2075,3675,361.147.200
06 feb. 202076,0476,4075,4975,8575,851.124.400
05 feb. 202075,7876,5475,7876,0776,071.575.600
04 feb. 202075,2775,8674,7074,9174,912.495.300
03 feb. 202074,9275,3274,2874,4474,442.726.200
31 ene. 202074,7275,0974,2274,8774,873.381.500
30 ene. 202074,3475,6274,3475,4775,472.782.400
29 ene. 202075,2675,4674,8074,9474,941.496.000
28 ene. 202074,3975,4674,3075,0575,051.735.900
27 ene. 202073,5374,4773,5074,0074,001.841.100
24 ene. 202075,4375,5374,4074,8474,841.774.700
24 ene. 20200.935 Dividendo
23 ene. 202075,2276,3274,9676,2975,361.585.500
22 ene. 202075,9176,0275,2775,6074,671.687.300
21 ene. 202077,1477,2675,8975,9174,982.469.200
17 ene. 202076,8877,1876,3177,1776,221.774.700
16 ene. 202076,6777,0876,2976,7875,841.637.600
15 ene. 202075,9576,3775,6975,9174,981.410.300
14 ene. 202076,1976,3175,1975,9775,042.308.400
13 ene. 202075,5376,4874,9876,2475,311.368.000
10 ene. 202075,6075,9175,1775,5374,601.445.000
09 ene. 202075,6375,7374,8775,6174,681.726.800
08 ene. 202076,9277,0375,6575,6574,722.153.900
07 ene. 202076,7176,9576,2676,8575,911.364.600
06 ene. 202076,3077,1476,1276,9175,972.109.700
03 ene. 202075,9276,7575,6576,5875,641.727.600
02 ene. 202075,9276,1175,0475,7174,781.943.600
31 dic. 201974,9375,7174,7375,6774,741.677.400
30 dic. 201975,6776,2375,1275,4274,501.151.200
27 dic. 201976,1276,2575,6875,7174,781.321.400
26 dic. 201975,8876,6075,3076,1375,201.226.400
24 dic. 201976,1076,1675,5375,6074,67644.000
23 dic. 201975,1476,1574,9175,9975,061.808.100
20 dic. 201974,2075,3473,7875,1974,275.168.300
19 dic. 201973,9474,4373,7973,9873,072.297.600
18 dic. 201973,7074,8773,4073,8972,983.682.800
17 dic. 201973,5974,0373,1373,3672,462.004.800
16 dic. 201973,5073,7573,0873,3972,491.690.500
13 dic. 201973,0073,4272,4473,1772,272.410.800
12 dic. 201972,4773,8772,3172,9172,022.120.200
11 dic. 201972,9773,5372,3072,5971,701.920.100
10 dic. 201971,8772,9971,8772,5071,611.952.600
09 dic. 201971,0272,3571,0072,2071,321.567.900
06 dic. 201971,1371,8470,8971,5970,711.541.200
05 dic. 201971,0071,4470,7370,9870,111.315.600
04 dic. 201970,6071,3170,4070,8369,961.840.700
03 dic. 201970,4770,5069,7970,1969,331.683.200
02 dic. 201971,3271,7970,6870,8269,951.913.500
29 nov. 201971,1671,5370,6571,0570,18967.400
27 nov. 201971,9571,9570,4171,4370,551.740.100
26 nov. 201971,9972,2971,3371,8170,932.062.700
25 nov. 201971,7372,1571,5971,9971,111.214.300
22 nov. 201971,6972,2371,5071,6370,751.455.600
21 nov. 201971,0171,4670,2371,4270,541.661.800
20 nov. 201969,7071,1069,5870,7969,921.738.200
19 nov. 201970,4770,5769,7269,7668,911.756.200
18 nov. 201971,0471,1770,5570,7969,921.489.800
15 nov. 201970,5471,3670,4871,2970,421.731.500
14 nov. 201970,9471,0869,9070,1669,301.667.400
13 nov. 201970,1471,1469,7170,6669,791.498.200
12 nov. 201970,0670,9269,9470,2069,341.742.900
11 nov. 201969,7270,2669,5369,9269,061.528.500
08 nov. 201969,7870,5069,3170,4869,621.755.000
07 nov. 201971,2371,3969,5269,7768,912.083.100
06 nov. 201971,5572,0370,5470,7669,892.005.000
05 nov. 201972,2672,5671,1871,8470,961.613.600
04 nov. 201971,3672,1470,9671,9271,042.153.800
01 nov. 201969,1770,3168,6670,2569,391.747.300
01 nov. 20190.915 Dividendo
31 oct. 201969,6970,3469,0769,8368,072.631.500
30 oct. 201971,3472,5069,1869,9968,232.964.500
29 oct. 201970,9571,9270,6671,6269,822.352.000
28 oct. 201971,7772,4770,8971,1869,391.878.000
25 oct. 201971,3371,6970,7571,5569,751.287.300
24 oct. 201971,4772,0171,0871,2969,491.674.900
23 oct. 201970,0470,9769,5370,9169,121.687.800
22 oct. 201969,8271,6669,7170,3368,562.900.600
21 oct. 201969,3469,6769,0869,6067,851.314.400
18 oct. 201968,7369,5868,6769,2067,461.772.900
17 oct. 201968,5168,9268,0768,6766,941.324.600
16 oct. 201968,8269,1168,2068,4566,731.915.300
15 oct. 201969,0670,0869,0469,2567,511.844.200
14 oct. 201969,1369,3268,3369,1467,401.387.400
11 oct. 201969,5370,0669,1569,5167,761.960.500
10 oct. 201968,7369,3468,1668,9767,231.697.600
09 oct. 201968,9069,4668,5068,6166,881.902.900
08 oct. 201970,2070,5168,0868,2066,482.990.000
07 oct. 201972,0572,1170,7270,7268,941.398.600
04 oct. 201971,9972,4471,6372,0370,211.400.900
03 oct. 201971,1872,3170,6671,9970,181.448.100
02 oct. 201972,3672,4471,5771,6369,831.873.300
01 oct. 201973,9574,2272,6972,7170,881.618.600
30 sept. 201973,1073,7473,1073,6971,831.775.300
*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