Mercado fechado

ONEOK Inc (ONK.BE)

Berlin - Berlin Preço Adiado. Moeda em EUR.
Adicionar à lista
85,63+1,40 (+1,66%)
No fechamento: 08:13AM CEST
Período:
05 de out. de 2023 - 05 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
04 de out. de 202485,6385,6385,6385,6385,63-
03 de out. de 202484,2384,2384,2384,2384,23-
02 de out. de 202482,8082,8082,8082,8082,80-
01 de out. de 202481,4381,4381,4381,4381,43-
30 de set. de 202480,4980,4980,4980,4980,49-
27 de set. de 202479,4579,4579,4579,4579,45-
26 de set. de 202484,9784,9784,9784,9784,97-
25 de set. de 202484,5084,5084,5084,5084,50-
24 de set. de 202485,3785,3785,3785,3785,37-
23 de set. de 202483,9483,9483,9483,9483,94-
20 de set. de 202483,6383,6383,6383,6383,63-
19 de set. de 202484,5384,5384,5384,5384,53-
18 de set. de 202484,9384,9384,9384,9384,93-
17 de set. de 202483,8683,8683,8683,8683,86-
16 de set. de 202483,2183,2183,2183,2183,21-
13 de set. de 202481,3581,3581,3581,3581,35-
12 de set. de 202481,7081,7081,7081,7081,70-
11 de set. de 202482,3582,3582,3582,3582,35-
10 de set. de 202482,8982,8982,8982,8982,89-
09 de set. de 202482,1382,1382,1382,1382,13-
06 de set. de 202482,3582,3582,3582,3582,35-
05 de set. de 202482,0682,0682,0682,0682,06-
04 de set. de 202482,8482,8482,8482,8482,84-
03 de set. de 202482,8382,8382,8382,8382,83-
02 de set. de 202483,1883,1883,1883,1883,18-
30 de ago. de 202481,1781,1781,1781,1781,17-
29 de ago. de 202479,0079,0079,0079,0079,00-
28 de ago. de 202479,0879,0879,0879,0879,08-
27 de ago. de 202479,0279,0279,0279,0279,02-
26 de ago. de 202478,4578,4578,4578,4578,45-
23 de ago. de 202478,5178,5178,5178,5178,51-
22 de ago. de 202477,8177,8177,8177,8177,81-
21 de ago. de 202477,6577,6577,6577,6577,65-
20 de ago. de 202479,5179,5179,5179,5179,51-
19 de ago. de 202479,0179,0179,0179,0179,01-
16 de ago. de 202479,0679,0679,0679,0679,06-
15 de ago. de 202478,3178,3178,3178,3178,31-
14 de ago. de 202477,8077,8077,8077,8077,80-
13 de ago. de 202477,7177,7177,7177,7177,71-
12 de ago. de 202477,5877,5877,5877,5877,58-
09 de ago. de 202477,8777,8777,8777,8777,87-
08 de ago. de 202475,6375,6375,6375,6375,63-
07 de ago. de 202475,6175,6175,6175,6175,61-
06 de ago. de 202472,1972,1972,1972,1972,19-
05 de ago. de 202472,5772,5772,5772,5772,57-
02 de ago. de 202475,2875,2875,2875,2875,28-
01 de ago. de 202475,8375,8375,8375,8375,83-
01 de ago. de 20240.99 Dividendo
31 de jul. de 202476,2676,2676,2676,2675,27-
30 de jul. de 202475,7175,7175,7175,7174,73-
29 de jul. de 202475,5275,5275,5275,5274,54-
26 de jul. de 202474,9274,9274,9274,9273,95-
25 de jul. de 202475,4975,4975,4975,4974,51-
24 de jul. de 202476,2776,2776,2776,2775,28-
23 de jul. de 202477,1677,1677,1677,1676,16-
22 de jul. de 202476,3776,3776,3776,3775,38-
19 de jul. de 202476,3576,3576,3576,3575,36-
18 de jul. de 202477,2277,2277,2277,2276,22-
17 de jul. de 202477,6977,6977,6977,6976,68-
16 de jul. de 202477,5277,5277,5277,5276,51-
15 de jul. de 202477,6077,6077,6077,6076,59-
12 de jul. de 202476,1476,1476,1476,1475,15-
11 de jul. de 202475,6875,6875,6875,6874,70-
10 de jul. de 202475,8675,8675,8675,8674,88-
09 de jul. de 202475,5575,5575,5575,5574,57-
08 de jul. de 202475,5575,5575,5575,5574,57-
05 de jul. de 202476,2876,2876,2876,2875,29-
04 de jul. de 202476,4176,4176,4176,4175,42-
03 de jul. de 202476,3376,3376,3376,3375,34-
02 de jul. de 202475,7675,7675,7675,7674,78-
01 de jul. de 202475,6975,6975,6975,6974,71-
28 de jun. de 202475,2075,2075,2075,2074,22-
27 de jun. de 202474,9574,9574,9574,9573,98-
26 de jun. de 202475,4275,4275,4275,4274,44-
25 de jun. de 202475,1575,1575,1575,1574,17-
24 de jun. de 202474,3474,3474,3474,3473,37-
21 de jun. de 202475,3675,3675,3675,3674,38-
20 de jun. de 202474,2374,2374,2374,2373,27-
19 de jun. de 202474,1874,1874,1874,1873,22-
18 de jun. de 202473,5673,5673,5673,5672,61-
17 de jun. de 202472,7372,7372,7372,7371,79-
14 de jun. de 202473,1073,1073,1073,1072,15-
13 de jun. de 202473,8673,8673,8673,8672,90-
12 de jun. de 202473,9373,9373,9373,9372,97-
11 de jun. de 202473,9873,9873,9873,9873,02-
10 de jun. de 202472,8472,8472,8472,8471,89-
07 de jun. de 202472,3072,3072,3072,3071,36-
06 de jun. de 202472,4372,4372,4372,4371,49-
05 de jun. de 202472,5872,5872,5872,5871,64-
04 de jun. de 202472,6172,6172,6172,6171,67-
03 de jun. de 202474,5774,5774,5774,5773,60-
31 de mai. de 202473,5873,5873,5873,5872,62-
30 de mai. de 202472,8372,8372,8372,8371,88-
29 de mai. de 202474,0674,0674,0674,0673,10-
28 de mai. de 202473,6173,6173,6173,6172,65-
27 de mai. de 202474,2174,2174,2174,2173,25-
24 de mai. de 202473,9373,9373,9373,9372,97-
23 de mai. de 202475,2275,2275,2275,2274,24-
22 de mai. de 202476,1876,1876,1876,1875,19-
21 de mai. de 202475,7675,7675,7675,7674,78-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...