U.S. markets close in 1 hour 9 minutes

ONEOK, Inc. (0KCI.L)

LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
82.10-0.86 (-1.04%)
Al cierre: 06:45PM BST
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 202482.7982.8082.1082.1082.10379
04 jul 2024------
03 jul 202482.2383.2482.1182.9682.964,676
02 jul 202482.3482.6481.7181.8481.843,324
01 jul 202481.7581.9480.9881.6781.671,051
28 jun 202481.3581.4980.7381.4681.4643,280
27 jun 202480.8581.0980.5780.6380.631,620
26 jun 202480.9781.3080.4580.7180.713,490
25 jun 202480.7881.0280.6380.6580.65279
24 jun 202480.3681.2680.1881.0881.08352
21 jun 202481.1081.1079.6179.6179.611,397
20 jun 202480.1081.2079.8181.0881.0833,497
19 jun 2024------
18 jun 202479.7780.2279.6780.2280.223,058
17 jun 202478.9279.3778.7779.3779.371,734
14 jun 202478.6878.7777.8878.0278.022,486
13 jun 202479.8579.9978.7578.9878.981,475
12 jun 202479.6480.5479.6480.2280.225,449
11 jun 202479.3079.7578.8379.7279.72854
10 jun 202478.9280.2778.7580.1280.122,502
07 jun 202477.9678.9677.8078.7478.741,988
06 jun 202478.6879.2378.3678.9478.944,798
05 jun 202479.2279.2778.4479.2279.223,328
04 jun 202479.5479.5477.9178.4478.4420,086
03 jun 202480.7380.9578.7378.7578.751,430
31 may 202479.9780.4479.7880.2080.202,105
30 may 202479.4580.1479.4579.7179.71951
29 may 202480.5580.7579.7079.7079.701,485
28 may 202481.0081.2780.7381.1681.161,005
24 may 202480.5981.0380.3680.7380.73299
23 may 202482.0482.0480.4780.4780.47703
22 may 202482.5382.5881.5881.9481.941,074
21 may 202482.5983.3182.4782.9782.971,117
20 may 202483.0083.0282.5582.5682.561,796
17 may 202482.6782.9782.0182.8582.851,081
16 may 202481.5082.7081.5082.3382.331,945
15 may 202481.8682.1881.3881.9381.934,156
14 may 202480.6281.2480.5681.0781.07145
13 may 202480.7581.0780.2880.8680.86913
10 may 202480.1180.5079.6979.8379.83416
09 may 202478.9979.7378.9979.6779.6780
08 may 202478.0679.2978.0379.2979.29517
07 may 202478.4778.8478.3678.4378.432,545
03 may 202477.0177.1876.3076.7976.79548
02 may 202477.9878.1076.7976.9676.962,601
01 may 202478.0078.1776.6277.1477.14461
30 abr 202480.3980.4579.1679.5179.5117,955
30 abr 20240.99 Dividendo
29 abr 202480.8481.4480.8481.3280.332,967
26 abr 202481.2481.3880.6881.0380.041,417
25 abr 202480.7981.6180.2981.5980.602,750
24 abr 202480.0080.7179.6480.7179.73100
23 abr 202479.6280.4679.3680.4579.471,287
22 abr 202479.5680.7479.3880.7479.76324
19 abr 202478.2379.8577.9779.8578.881,522
18 abr 202478.1378.1377.5177.7276.771,974
17 abr 202477.4577.9777.0677.5176.571,276
16 abr 202477.9578.2076.2976.8575.911,369
15 abr 202479.2679.5077.8977.8976.954,413
12 abr 202479.5380.1978.9578.9978.021,710
11 abr 202479.1779.1778.5079.0078.04259
10 abr 202478.7579.3578.6579.1178.15755
09 abr 202480.2680.2679.0279.4678.501,493
08 abr 202479.9980.6579.6880.5879.60158,264
05 abr 202479.2579.7278.7979.6478.68774
04 abr 202480.7480.7479.8079.8078.833,474
03 abr 202480.3280.3279.9680.1879.20693
02 abr 202479.9580.2279.5979.5978.632,437
28 mar 202479.8980.3979.5880.3979.41940
27 mar 202478.8779.1178.7478.9477.98805
26 mar 202479.3579.3578.7479.1678.201,967
25 mar 202479.9980.2579.0279.4978.522,023
22 mar 202479.6879.7879.0279.0978.131,077
21 mar 202478.9579.8978.9579.2178.251,574
20 mar 202478.1079.0177.9179.0178.05777
19 mar 202477.9078.6277.7578.3677.411,795
18 mar 202477.1477.8277.0477.6876.731,456
15 mar 202477.2377.8377.0977.4876.543,279
14 mar 202477.0977.2676.3576.7975.859,605
13 mar 202478.0078.3677.3477.3476.40815
12 mar 202477.3577.5077.0777.4076.461,141
11 mar 202476.7477.4476.7177.4276.471,315
08 mar 202477.1977.6677.1577.1576.2115,094
07 mar 202478.0078.1777.5877.7976.842,028
06 mar 202477.6177.8176.9577.4476.50919
05 mar 202476.7978.1776.3278.1277.17645
04 mar 202476.4676.8675.8976.6175.671,524
01 mar 202475.0275.4574.9675.0574.14884
29 feb 202474.7475.1974.4975.1974.272,888
28 feb 202474.1674.7173.9874.3073.39417
27 feb 202473.7975.6273.4573.7272.821,573
26 feb 202472.7173.6172.4472.9172.021,161
23 feb 202473.0073.4472.9873.1472.253,035
22 feb 202473.3973.7772.8173.7472.844,761
21 feb 202471.9773.3071.8873.2972.401,258
20 feb 202471.9472.2571.8371.8971.011,937
19 feb 2024------
16 feb 202471.0672.5071.0672.4271.541,567
15 feb 202469.7671.1369.2571.1370.262,232
14 feb 202469.6970.0168.6768.6767.83825
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...