U.S. markets open in 3 hours 51 minutes

ONEOK Inc (ONK.MU)

Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
75.420.00 (0.00%)
A partir del 08:04AM CEST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202475.4275.4275.4275.4275.42100
27 jun 202475.4275.4275.4275.4275.42-
26 jun 202475.4275.4275.4275.4275.42-
25 jun 202475.1475.1475.1475.1475.14-
24 jun 202474.8974.8974.8974.8974.89-
21 jun 202475.3775.3775.3775.3775.37-
20 jun 202474.2874.2874.2874.2874.28-
19 jun 202474.2474.2474.2474.2474.24-
18 jun 202473.5773.5773.5773.5773.57-
17 jun 202473.2573.2573.2573.2573.25-
14 jun 202473.6473.6473.6473.6473.64-
13 jun 202473.9973.9973.9973.9973.99-
12 jun 202473.9973.9973.9973.9973.99-
11 jun 202473.9973.9973.9973.9973.99-
10 jun 202472.8472.8472.8472.8472.84-
07 jun 202472.8372.8372.8372.8372.83-
06 jun 202472.9772.9772.9772.9772.97-
05 jun 202472.9972.9972.9972.9972.99-
04 jun 202473.1673.1673.1673.1673.16-
03 jun 202474.5474.5474.5474.5474.54-
31 may 202473.5873.5873.5873.5873.58-
30 may 202473.3773.3773.3773.3773.37-
29 may 202474.1574.1574.1574.1574.15-
28 may 202474.1574.1574.1574.1574.15-
27 may 202474.4774.4774.4774.4774.47-
24 may 202474.4774.4774.4774.4774.47-
23 may 202475.8075.8075.8075.8075.80-
22 may 202476.2176.2176.2176.2176.21-
21 may 202475.7575.7575.7575.7575.75-
20 may 202475.7375.7375.7375.7375.73-
17 may 202475.4475.4475.4475.4475.44-
16 may 202475.3275.3275.3275.3275.32-
15 may 202475.4875.4875.4875.4875.48-
14 may 202474.4674.4674.4674.4674.46-
13 may 202474.2574.2574.2574.2574.25-
10 may 202474.2574.2574.2574.2574.25-
09 may 202473.3373.3373.3373.3373.33-
08 may 202472.7072.7072.7072.7072.70-
07 may 202472.3372.3372.3372.3372.33-
06 may 202472.0172.0172.0172.0172.01-
03 may 202472.0172.0172.0172.0172.01-
02 may 202472.0172.0172.0172.0172.01-
30 abr 202475.3775.3775.3775.3775.37-
30 abr 20240.99 Dividendo
29 abr 202475.7475.7475.7475.7474.75-
26 abr 202475.7475.7475.7475.7474.75-
25 abr 202475.1775.1775.1775.1774.19-
24 abr 202474.9174.9174.9174.9173.93-
23 abr 202474.6974.6974.6974.6973.71-
22 abr 202474.5974.5974.4174.4173.44100
19 abr 202472.8972.8972.8972.8971.94-
18 abr 202472.8972.8972.8972.8971.94-
17 abr 202472.8972.8972.8972.8971.94-
16 abr 202473.5073.5073.5073.5072.54-
15 abr 202473.8673.8673.8673.8672.89-
12 abr 202473.8673.8673.8673.8672.89-
11 abr 202473.3673.3673.3673.3672.40-
10 abr 202473.3673.3673.3673.3672.40-
09 abr 202473.5173.5173.3673.3672.405
08 abr 202473.5173.5173.5173.5172.55-
05 abr 202473.5173.5173.5173.5172.55-
04 abr 202473.8073.8073.8073.8072.84-
03 abr 202473.8073.8073.8073.8072.84-
02 abr 202473.6673.6673.6673.6672.70-
28 mar 202473.2073.2073.2073.2072.24-
27 mar 202473.0273.0273.0273.0272.07-
26 mar 202473.0273.0273.0273.0272.07-
25 mar 202473.0273.0273.0273.0272.07-
22 mar 202473.0273.0273.0273.0272.07-
21 mar 202472.0872.0872.0872.0871.14-
20 mar 202471.8871.8871.8871.8870.94-
19 mar 202471.3471.3471.3471.3470.41-
18 mar 202470.7870.7870.7870.7869.85-
15 mar 202470.7870.7870.7870.7869.85-
14 mar 202470.7870.7870.7870.7869.85-
13 mar 202470.7870.7870.7870.7869.85-
12 mar 202470.7070.7070.7070.7069.78-
11 mar 202470.7070.7070.7070.7069.78-
08 mar 202470.9870.9870.9870.9870.05-
07 mar 202471.1271.1271.1271.1270.19-
06 mar 202471.1271.1271.1271.1270.19-
05 mar 202470.2470.2470.2470.2469.32-
04 mar 202469.3669.3669.3669.3668.45-
01 mar 202469.3669.3669.3669.3668.45-
29 feb 202468.4869.2668.4869.2668.3550
28 feb 202468.4868.4868.4868.4867.58-
27 feb 202467.0067.0067.0067.0066.12-
26 feb 202467.5867.5867.5067.5666.6832
23 feb 202467.9067.9067.9067.9067.01-
22 feb 202467.5467.5467.5467.5466.66-
21 feb 202466.5266.5266.5266.5265.65-
20 feb 202466.8866.8866.8866.8866.01-
19 feb 202466.5867.0266.5867.0266.1440
16 feb 202465.7265.7265.7265.7264.86-
15 feb 202464.7664.7664.7664.7663.91-
14 feb 202464.9264.9264.9264.9264.07-
13 feb 202464.9264.9264.9264.9264.07-
12 feb 202463.7463.7463.7463.7462.91-
09 feb 202463.7463.7463.7463.7462.91-
08 feb 202463.3663.4663.3663.4662.63167
*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...