U.S. markets close in 21 minutes

ONEOK, Inc. (OKE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
80.33+0.74 (+0.92%)
A partir del 03:39PM EDT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202479.9080.5379.5080.3380.331,506,802
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
04 dic 202370.4570.8769.9570.2169.224,073,500
01 dic 202368.7770.1868.6469.8768.893,775,900
30 nov 202367.7368.9467.6468.8567.886,675,900
29 nov 202367.2567.5866.9767.3966.442,818,500
28 nov 202367.4467.7466.9766.9966.052,393,500
27 nov 202367.0367.2966.5467.2166.272,370,800
24 nov 202366.7367.3966.6467.3266.371,054,700
22 nov 202366.0866.7565.6666.6665.722,479,600
21 nov 202366.8867.0666.1366.9165.972,606,100
20 nov 202366.9867.3666.5366.8965.953,198,700
17 nov 202366.0067.0065.6966.6365.693,071,900
16 nov 202365.6566.2064.6865.5264.603,224,600
15 nov 202365.8367.0565.7166.1265.192,881,200
14 nov 202365.5766.2765.4465.7364.813,281,200
13 nov 202364.1764.9363.7764.6663.752,912,000
10 nov 202364.4864.9464.1164.3663.463,039,200
09 nov 202364.4264.4363.8163.8362.933,344,500
08 nov 202364.3464.5863.3363.6362.742,941,400
07 nov 202365.4265.6864.5864.7063.793,465,600
06 nov 202367.1467.2466.1566.2865.352,703,800
*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...