Mercados españoles cerrados en 6 hrs 24 min

ONEOK, Inc. (ONK.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
76,790,00 (0,00%)
A partir del 05:35PM CEST. Mercado abierto.
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202476,7976,7976,7976,7976,7918
02 jul 202476,5576,5576,5576,5576,55-
01 jul 202476,3676,3675,8575,8575,8518
28 jun 202475,5375,5375,5375,5375,53-
27 jun 202475,5775,5775,5775,5775,57-
26 jun 202475,4675,4675,4675,4675,46-
25 jun 202475,3875,3875,3875,3875,38-
24 jun 202474,9575,6774,9575,4875,483
21 jun 202475,4176,0075,1975,1975,19131
20 jun 202475,0075,1175,0075,0275,0234
19 jun 202474,3574,3574,3574,3574,35-
18 jun 202474,2674,2674,2674,2674,26-
17 jun 202473,0873,7873,0873,7873,7818
14 jun 202472,5273,1472,5173,1473,14110
13 jun 202473,2873,2873,2873,2873,28-
12 jun 202473,8173,8173,8173,8173,81-
11 jun 202474,1974,1974,1974,1974,19-
10 jun 202473,2874,0773,2874,0174,012
07 jun 202472,7372,8472,7372,7672,767
06 jun 202472,1572,8172,1572,8172,812
05 jun 202472,2972,7672,2972,7672,7654
04 jun 202472,0672,0672,0672,0672,0630
03 jun 202475,4275,4275,4275,4275,4236
31 may 202473,9473,9473,9473,9473,94-
30 may 202473,7073,7073,7073,7073,70-
29 may 202474,3074,3073,9574,0074,00165
28 may 202474,6474,6474,6474,6474,64-
27 may 202474,3474,3474,3474,3474,34-
24 may 202474,5474,5474,5474,5474,54-
23 may 202475,6775,6775,0375,0375,0325
22 may 202475,9175,9175,5775,6575,6566
21 may 202475,4676,5175,4676,5176,511
20 may 202476,6276,6276,2276,2276,22110
17 may 202475,7775,7775,7775,7775,77-
16 may 202475,8375,8375,8375,8375,83-
15 may 202475,8375,8375,0075,5475,5421
14 may 202474,9474,9474,9474,9474,94-
13 may 202474,5074,5074,5074,5074,50-
10 may 202474,3074,3074,3074,3074,30-
09 may 202473,9973,9973,8073,8073,8020
08 may 202473,4173,4173,4173,4173,41-
07 may 202473,0173,1872,6072,9972,9941
06 may 202471,8372,4771,8372,4772,473
03 may 202473,8173,8173,8173,8173,81-
02 may 202473,8173,8173,8173,8173,8110
30 abr 202474,5074,5074,5074,5074,50-
30 abr 20240.99 Dividendo
29 abr 202475,8075,8175,5575,5574,5631
26 abr 202475,4576,1274,8076,1275,12842
25 abr 202474,7175,5874,4175,5874,59199
24 abr 202475,3575,3575,1175,1174,134
23 abr 202475,6775,6774,8374,8373,855
22 abr 202475,0075,0075,0075,0074,02-
19 abr 202474,2674,3974,2674,3973,4213
18 abr 202473,0273,0273,0273,0272,06-
17 abr 202472,4172,6172,4172,6171,661
16 abr 202472,3372,3372,3372,3371,38-
15 abr 202474,6474,6473,1073,7772,80177
12 abr 202474,6674,6674,6674,6673,68-
11 abr 202473,4273,4273,4273,4272,46-
10 abr 202473,5973,5973,4473,4472,48150
09 abr 202473,0473,0473,0473,0472,08-
08 abr 202473,5374,1373,5374,0873,1113
05 abr 202472,7173,3472,7173,3472,382
04 abr 202473,9373,9373,9373,9372,96-
03 abr 202474,0174,0174,0174,0173,04-
02 abr 202474,5274,5274,2874,2873,3151
28 mar 202474,0074,0074,0074,0073,03-
27 mar 202472,9472,9472,9472,9471,98-
26 mar 202472,8472,8472,8472,8471,89-
25 mar 202473,4073,4073,4073,4072,44-
22 mar 202473,2073,2073,2073,2072,24-
21 mar 202472,9872,9872,9872,9872,02-
20 mar 202471,4072,4271,4072,1671,2139
19 mar 202471,5472,3671,3072,3271,37559
18 mar 202470,9671,3070,9671,3070,37243
15 mar 202470,9871,3470,9871,2670,33117
14 mar 202470,5270,5270,5270,5269,60-
13 mar 202470,9670,9670,9670,9670,03-
12 mar 202470,9070,9070,9070,9069,97-
11 mar 202470,6870,6870,6870,6869,75-
08 mar 202470,8070,8070,5870,5869,6675
07 mar 202471,0271,0271,0271,0270,09-
06 mar 202470,8070,9070,8070,9069,974
05 mar 202471,1271,8670,4271,8670,9281
04 mar 202470,6670,6670,6670,6669,73-
01 mar 202469,8070,0669,2869,2868,3783
29 feb 202467,9469,3867,9469,3868,4739
28 feb 202467,9868,9867,2868,2667,37328
27 feb 202467,7067,7067,7067,7066,81-
26 feb 202467,6267,6267,6267,6266,73-
23 feb 202467,6667,6667,6667,6666,77-
22 feb 202468,0468,0468,0468,0467,15-
21 feb 202467,4467,4467,4467,4466,56-
20 feb 202466,7266,7266,7266,7265,85-
19 feb 202467,6667,6666,8466,8465,9620
16 feb 202466,7466,7466,7466,7465,87-
15 feb 202465,0265,7865,0265,7864,9228
14 feb 202465,2465,2464,6464,6463,7980
13 feb 202465,2465,2465,2465,2464,39-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...