ONEOK, Inc. (ONK.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 76.23 | 76.63 | 76.23 | 76.63 | 76.63 | 9 |
| 03 jul 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | - |
| 02 jul 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
| 01 jul 2024 | 76.36 | 76.36 | 75.85 | 75.85 | 75.85 | 18 |
| 28 jun 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
| 27 jun 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
| 26 jun 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| 25 jun 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - |
| 24 jun 2024 | 74.95 | 75.67 | 74.95 | 75.48 | 75.48 | 3 |
| 21 jun 2024 | 75.41 | 76.00 | 75.19 | 75.19 | 75.19 | 131 |
| 20 jun 2024 | 75.00 | 75.11 | 75.00 | 75.02 | 75.02 | 34 |
| 19 jun 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
| 18 jun 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
| 17 jun 2024 | 73.08 | 73.78 | 73.08 | 73.78 | 73.78 | 18 |
| 14 jun 2024 | 72.52 | 73.14 | 72.51 | 73.14 | 73.14 | 110 |
| 13 jun 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
| 12 jun 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
| 11 jun 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
| 10 jun 2024 | 73.28 | 74.07 | 73.28 | 74.01 | 74.01 | 2 |
| 07 jun 2024 | 72.73 | 72.84 | 72.73 | 72.76 | 72.76 | 7 |
| 06 jun 2024 | 72.15 | 72.81 | 72.15 | 72.81 | 72.81 | 2 |
| 05 jun 2024 | 72.29 | 72.76 | 72.29 | 72.76 | 72.76 | 54 |
| 04 jun 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | 30 |
| 03 jun 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | 36 |
| 31 may 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
| 30 may 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| 29 may 2024 | 74.30 | 74.30 | 73.95 | 74.00 | 74.00 | 165 |
| 28 may 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
| 27 may 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
| 24 may 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
| 23 may 2024 | 75.67 | 75.67 | 75.03 | 75.03 | 75.03 | 25 |
| 22 may 2024 | 75.91 | 75.91 | 75.57 | 75.65 | 75.65 | 66 |
| 21 may 2024 | 75.46 | 76.51 | 75.46 | 76.51 | 76.51 | 1 |
| 20 may 2024 | 76.62 | 76.62 | 76.22 | 76.22 | 76.22 | 110 |
| 17 may 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | - |
| 16 may 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
| 15 may 2024 | 75.83 | 75.83 | 75.00 | 75.54 | 75.54 | 21 |
| 14 may 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
| 13 may 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 10 may 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
| 09 may 2024 | 73.99 | 73.99 | 73.80 | 73.80 | 73.80 | 20 |
| 08 may 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
| 07 may 2024 | 73.01 | 73.18 | 72.60 | 72.99 | 72.99 | 41 |
| 06 may 2024 | 71.83 | 72.47 | 71.83 | 72.47 | 72.47 | 3 |
| 03 may 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
| 02 may 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | 10 |
| 30 abr 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 30 abr 2024 | 0.99 Dividendo | |||||
| 29 abr 2024 | 75.80 | 75.81 | 75.55 | 75.55 | 74.56 | 31 |
| 26 abr 2024 | 75.45 | 76.12 | 74.80 | 76.12 | 75.12 | 842 |
| 25 abr 2024 | 74.71 | 75.58 | 74.41 | 75.58 | 74.59 | 199 |
| 24 abr 2024 | 75.35 | 75.35 | 75.11 | 75.11 | 74.13 | 4 |
| 23 abr 2024 | 75.67 | 75.67 | 74.83 | 74.83 | 73.85 | 5 |
| 22 abr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.02 | - |
| 19 abr 2024 | 74.26 | 74.39 | 74.26 | 74.39 | 73.42 | 13 |
| 18 abr 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 72.06 | - |
| 17 abr 2024 | 72.41 | 72.61 | 72.41 | 72.61 | 71.66 | 1 |
| 16 abr 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 71.38 | - |
| 15 abr 2024 | 74.64 | 74.64 | 73.10 | 73.77 | 72.80 | 177 |
| 12 abr 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 73.68 | - |
| 11 abr 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 72.46 | - |
| 10 abr 2024 | 73.59 | 73.59 | 73.44 | 73.44 | 72.48 | 150 |
| 09 abr 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 72.08 | - |
| 08 abr 2024 | 73.53 | 74.13 | 73.53 | 74.08 | 73.11 | 13 |
| 05 abr 2024 | 72.71 | 73.34 | 72.71 | 73.34 | 72.38 | 2 |
| 04 abr 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 72.96 | - |
| 03 abr 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 73.04 | - |
| 02 abr 2024 | 74.52 | 74.52 | 74.28 | 74.28 | 73.31 | 51 |
| 28 mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.03 | - |
| 27 mar 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 71.98 | - |
| 26 mar 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 71.89 | - |
| 25 mar 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 72.44 | - |
| 22 mar 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 72.24 | - |
| 21 mar 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.02 | - |
| 20 mar 2024 | 71.40 | 72.42 | 71.40 | 72.16 | 71.21 | 39 |
| 19 mar 2024 | 71.54 | 72.36 | 71.30 | 72.32 | 71.37 | 559 |
| 18 mar 2024 | 70.96 | 71.30 | 70.96 | 71.30 | 70.37 | 243 |
| 15 mar 2024 | 70.98 | 71.34 | 70.98 | 71.26 | 70.33 | 117 |
| 14 mar 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 69.60 | - |
| 13 mar 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.03 | - |
| 12 mar 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 69.97 | - |
| 11 mar 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 69.75 | - |
| 08 mar 2024 | 70.80 | 70.80 | 70.58 | 70.58 | 69.66 | 75 |
| 07 mar 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 70.09 | - |
| 06 mar 2024 | 70.80 | 70.90 | 70.80 | 70.90 | 69.97 | 4 |
| 05 mar 2024 | 71.12 | 71.86 | 70.42 | 71.86 | 70.92 | 81 |
| 04 mar 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 69.73 | - |
| 01 mar 2024 | 69.80 | 70.06 | 69.28 | 69.28 | 68.37 | 83 |
| 29 feb 2024 | 67.94 | 69.38 | 67.94 | 69.38 | 68.47 | 39 |
| 28 feb 2024 | 67.98 | 68.98 | 67.28 | 68.26 | 67.37 | 328 |
| 27 feb 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 66.81 | - |
| 26 feb 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 66.73 | - |
| 23 feb 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 66.77 | - |
| 22 feb 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 67.15 | - |
| 21 feb 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 66.56 | - |
| 20 feb 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 65.85 | - |
| 19 feb 2024 | 67.66 | 67.66 | 66.84 | 66.84 | 65.96 | 20 |
| 16 feb 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 65.87 | - |
| 15 feb 2024 | 65.02 | 65.78 | 65.02 | 65.78 | 64.92 | 28 |
| 14 feb 2024 | 65.24 | 65.24 | 64.64 | 64.64 | 63.79 | 80 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.