Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne OKE.US
80.17+0.57(+0.72%)(czas lokalny: 28.03.2024 16:00)Oneok Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
27.03.2024 | 78.69 | 79.61 | 78.62 | 79.60 | 3 374 298 | 0 |
26.03.2024 | 79.25 | 79.49 | 78.58 | 78.67 | 2 638 905 | 0 |
25.03.2024 | 79.30 | 80.22 | 78.99 | 79.32 | 2 544 655 | 0 |
22.03.2024 | 79.67 | 79.78 | 78.95 | 79.03 | 2 401 377 | 0 |
21.03.2024 | 79.11 | 79.89 | 78.83 | 79.47 | 2 787 495 | 0 |
20.03.2024 | 78.10 | 79.19 | 78.03 | 78.93 | 1 857 345 | 0 |
19.03.2024 | 78.00 | 78.64 | 77.69 | 78.39 | 2 085 116 | 0 |
18.03.2024 | 77.49 | 77.89 | 76.94 | 77.79 | 2 286 006 | 0 |
15.03.2024 | 76.79 | 77.91 | 76.83 | 77.00 | 9 444 143 | 0 |
14.03.2024 | 77.23 | 77.40 | 76.31 | 77.11 | 2 590 045 | 0 |
13.03.2024 | 78.05 | 78.37 | 77.04 | 77.12 | 2 602 057 | 0 |
12.03.2024 | 77.26 | 77.76 | 77.04 | 77.65 | 1 887 246 | 0 |
11.03.2024 | 76.74 | 77.53 | 76.73 | 77.29 | 2 332 482 | 0 |
08.03.2024 | 77.19 | 77.69 | 76.90 | 77.16 | 2 083 859 | 0 |
07.03.2024 | 78.00 | 78.18 | 77.34 | 77.44 | 1 843 264 | 0 |
06.03.2024 | 77.77 | 77.91 | 76.86 | 77.59 | 2 622 526 | 0 |
05.03.2024 | 76.75 | 78.19 | 76.35 | 77.52 | 3 390 209 | 0 |
04.03.2024 | 76.86 | 76.88 | 75.69 | 76.56 | 4 317 531 | 0 |
01.03.2024 | 75.47 | 75.50 | 74.80 | 75.13 | 2 421 681 | 0 |
29.02.2024 | 74.54 | 75.33 | 74.39 | 75.12 | 4 987 499 | 0 |
28.02.2024 | 74.37 | 74.85 | 73.89 | 74.37 | 2 778 989 | 0 |
27.02.2024 | 74.00 | 75.68 | 73.39 | 74.37 | 6 114 317 | 0 |
26.02.2024 | 72.78 | 73.67 | 72.44 | 72.91 | 3 661 461 | 0 |
23.02.2024 | 73.44 | 73.56 | 72.92 | 72.97 | 3 075 875 | 0 |
22.02.2024 | 72.97 | 73.83 | 72.72 | 73.72 | 3 174 623 | 0 |
21.02.2024 | 71.91 | 73.41 | 71.85 | 73.33 | 2 864 283 | 0 |
20.02.2024 | 72.03 | 72.34 | 71.50 | 71.69 | 2 838 332 | 0 |
16.02.2024 | 71.00 | 71.99 | 71.99 | 71.99 | 3 233 748 | 0 |
15.02.2024 | 69.01 | 71.42 | 69.01 | 71.06 | 3 556 753 | 0 |
14.02.2024 | 70.17 | 70.29 | 68.65 | 69.11 | 3 203 910 | 0 |
13.02.2024 | 70.06 | 70.35 | 68.99 | 69.48 | 3 150 719 | 0 |
12.02.2024 | 69.24 | 70.34 | 69.25 | 70.23 | 2 701 426 | 0 |
09.02.2024 | 68.94 | 69.49 | 68.71 | 69.04 | 2 143 143 | 0 |
08.02.2024 | 68.78 | 69.04 | 68.21 | 68.97 | 2 518 183 | 0 |
07.02.2024 | 68.26 | 68.61 | 67.81 | 68.54 | 2 642 972 | 0 |
06.02.2024 | 68.08 | 68.38 | 67.67 | 67.94 | 2 472 816 | 0 |
05.02.2024 | 67.73 | 68.60 | 67.05 | 68.09 | 2 436 835 | 0 |
02.02.2024 | 68.10 | 68.65 | 67.22 | 68.29 | 2 353 217 | 0 |
01.02.2024 | 68.42 | 69.51 | 68.10 | 68.48 | 2 827 982 | 0 |
31.01.2024 | 69.95 | 70.02 | 68.20 | 68.25 | 3 324 134 | 0 |
30.01.2024 | 69.06 | 69.93 | 69.00 | 69.83 | 2 360 879 | 0 |
29.01.2024 | 69.45 | 69.67 | 68.60 | 69.65 | 2 589 742 | 0 |
26.01.2024 | 70.25 | 70.52 | 69.92 | 70.44 | 2 753 223 | 0 |
25.01.2024 | 69.31 | 70.30 | 68.99 | 70.29 | 2 564 533 | 0 |
24.01.2024 | 69.40 | 69.50 | 68.38 | 68.86 | 2 712 323 | 0 |
23.01.2024 | 69.20 | 69.68 | 68.83 | 68.98 | 3 133 168 | 0 |
22.01.2024 | 69.93 | 70.55 | 69.28 | 69.38 | 3 554 946 | 0 |
19.01.2024 | 71.37 | 71.26 | 69.85 | 70.04 | 3 845 974 | 0 |
18.01.2024 | 69.87 | 71.60 | 69.45 | 71.25 | 5 015 536 | 0 |
17.01.2024 | 68.99 | 70.01 | 68.64 | 69.06 | 4 132 033 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus