Premium
BOK Financial Corporation (BOKF)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.03 | 2.2236900044 | 136.26 | 141.57 | 135.8901 | 280096 | 139.21522177 | CS |
| 4 | 12.37 | 9.74629687992 | 126.92 | 141.57 | 126.585 | 279451 | 133.84392882 | CS |
| 12 | 5.75 | 4.30582596975 | 133.54 | 141.57 | 123.24 | 293147 | 132.68235963 | CS |
| 26 | 20.34 | 17.0996216898 | 118.95 | 141.57 | 113.525 | 323970 | 130.5043737 | CS |
| 52 | 37.3 | 36.5722129621 | 101.99 | 141.57 | 97.4 | 292393 | 121.06832902 | CS |
| 156 | 58.54 | 72.4953560372 | 80.75 | 141.57 | 62.415 | 209906 | 105.67270025 | CS |
| 260 | 52.13 | 59.8095456631 | 87.16 | 141.57 | 62.415 | 202107 | 100.74912633 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 139.29 | -1.95 | -1.38 | 141.43 | 142.25 | 138.4 | 189720 |
| 1782945300 | 141.24 | 2.36 | 1.70 | 137.91 | 141.57 | 137.46 | 237203 |
| 1782858900 | 138.88 | 0.36 | 0.26 | 138.52 | 139.22999 | 137.5 | 173198 |
| 1782772500 | 138.52 | -0.58 | -0.42 | 138.91 | 139.66 | 137.85 | 248078 |
| 1782513300 | 139.1 | 0.64 | 0.46 | 138.96 | 139.52 | 137.47999 | 485345 |
| 1782426900 | 138.46 | 1.44 | 1.05 | 136.26 | 139.35 | 135.89009 | 256656 |
| 1782340500 | 137.02 | 1.8 | 1.33 | 135.22 | 137.74 | 134.19999 | 293878 |
| 1782254100 | 135.22 | 2.34 | 1.76 | 132.41999 | 135.36 | 132.41999 | 244358 |
| 1782167700 | 132.88 | 2.55 | 1.96 | 131.04 | 132.94 | 130.59 | 318479 |
| 1781822100 | 130.33 | -0.51 | -0.39 | 131.37 | 133.01 | 129.84 | 599864 |
| 1781735700 | 130.84 | -2.27 | -1.71 | 132.91 | 133.84 | 129.74 | 433671 |
| 1781649300 | 133.11 | 1.06 | 0.80 | 132.55 | 133.695 | 131.79499 | 193505 |
| 1781562900 | 132.05 | -2.56 | -1.90 | 134.91 | 136.11 | 131.77 | 267173 |
| 1781303700 | 134.61 | 2.41 | 1.82 | 133 | 134.66999 | 132.31 | 223143 |
| 1781217300 | 132.19999 | 0.6 | 0.46 | 132.22 | 132.63 | 130.86 | 245242 |
| 1781130900 | 131.6 | 0.74 | 0.57 | 130.86 | 133.16 | 130.35 | 213543 |
| 1781044500 | 130.86 | 1.92 | 1.49 | 129.88999 | 132.8899 | 129.88 | 287128 |
| 1780958100 | 128.94 | -0.28 | -0.22 | 129.88 | 130.435 | 128.57 | 232542 |
| 1780698900 | 129.22 | 0.57 | 0.44 | 128.75 | 129.97 | 128.285 | 188286 |
| 1780612500 | 128.65 | 3.26 | 2.60 | 126.92 | 129.01 | 126.585 | 168268 |
| 1780526100 | 125.39 | -2.02 | -1.59 | 126.88 | 127.06 | 124.97 | 213804 |
| 1780439700 | 127.41 | 2.59 | 2.07 | 124.63 | 127.81 | 123.24 | 360093 |
| 1780353300 | 124.82 | -3.22 | -2.51 | 126.91 | 128.94999 | 124.55 | 293906 |
| 1780094100 | 128.04 | -1 | -0.77 | 128.345 | 128.955 | 126.715 | 295652 |
| 1780007700 | 129.04 | -1.17 | -0.89 | 129.55 | 129.55 | 127.83 | 246096 |
| 1779921300 | 130.205 | -2.23 | -1.68 | 132.09 | 133.46 | 129.8825 | 309487 |
| 1779834900 | 132.43 | 1.69 | 1.29 | 131.07 | 133.16 | 131.07 | 295124 |
| 1779489300 | 130.745 | 1.03 | 0.79 | 129.72999 | 130.87 | 129.63 | 159541 |
| 1779402900 | 129.72 | -0.22 | -0.17 | 129.58 | 130.41999 | 128.625 | 292343 |
| 1779316500 | 129.94 | 2.96 | 2.33 | 127.3 | 130.02 | 127.09 | 348654 |
| 1779230100 | 126.98 | -0.84 | -0.66 | 127.15 | 127.96 | 126.41 | 191095 |
| 1779143700 | 127.82 | 1.46 | 1.16 | 126.18 | 128.3457 | 126.06 | 233460 |
| 1778884500 | 126.36 | -0.95 | -0.75 | 126.53 | 127.04 | 124.67 | 265182 |
| 1778798100 | 127.31 | 0.38 | 0.30 | 127.9 | 128.82 | 127.21 | 222463 |
| 1778711700 | 126.93 | -2.09 | -1.62 | 128.21 | 128.99 | 125.83 | 310289 |
| 1778625300 | 129.02 | -0.87 | -0.67 | 130.24 | 130.35 | 126.65 | 295257 |
| 1778538900 | 129.88999 | -2.58 | -1.95 | 132.81 | 133.4 | 128.985 | 303637 |
| 1778279700 | 132.47 | -0.98 | -0.73 | 133.63 | 136.13999 | 132 | 291183 |
| 1778193300 | 133.44999 | -2.09 | -1.54 | 135.52 | 135.57 | 133.22999 | 243583 |
| 1778106900 | 135.54 | 0.78 | 0.58 | 135.76 | 137.08 | 135.26 | 209175 |
| 1778020500 | 134.76 | 1.76 | 1.32 | 133.43 | 135.44999 | 132.97999 | 218389 |
| 1777934100 | 133 | -0.51 | -0.38 | 132.65 | 134.095 | 130.18 | 260442 |
| 1777674900 | 133.51 | -0.28 | -0.21 | 133.68 | 134.365 | 132.72999 | 306137 |
| 1777588500 | 133.79 | 1.53 | 1.16 | 131.86 | 134.86 | 130.44999 | 259934 |
| 1777502100 | 132.26 | -1.71 | -1.28 | 133.97 | 134.59 | 132.19999 | 286770 |
| 1777415700 | 133.97 | 0.91 | 0.68 | 133.61 | 134.615 | 133.31 | 307626 |
| 1777329300 | 133.06 | 0.5 | 0.38 | 132.88 | 134.34 | 132.755 | 263177 |
| 1777070100 | 132.56 | -1.39 | -1.04 | 133.63 | 134.8 | 132.0101 | 385191 |
| 1776983700 | 133.94999 | -1.09 | -0.81 | 135.6 | 135.66749 | 132.82 | 365436 |
| 1776897300 | 135.04 | 0.91 | 0.68 | 134.96 | 135.999 | 133.12 | 366656 |
| 1776810900 | 134.13 | -2.96 | -2.16 | 135.32 | 137.0825 | 133.34 | 408840 |
| 1776724500 | 137.09 | -1.03 | -0.75 | 137.37 | 139.72 | 136.47999 | 595360 |
| 1776465300 | 138.12 | 2.6 | 1.92 | 136.86 | 139.72999 | 136.47999 | 433566 |
| 1776378900 | 135.52 | 0.54 | 0.40 | 134.97999 | 136.29 | 134.58 | 334041 |
| 1776292500 | 134.97999 | -0.41 | -0.30 | 135.77 | 135.77 | 133.775 | 372491 |
| 1776206100 | 135.38999 | 0.19 | 0.14 | 135.07 | 135.82 | 134 | 270685 |
| 1776119700 | 135.19999 | 1.05 | 0.78 | 133.75 | 135.36 | 132.925 | 257236 |
| 1775860500 | 134.15 | -1.57 | -1.16 | 135.38 | 135.38 | 133.97999 | 279857 |
| 1775774100 | 135.72 | 1.51 | 1.13 | 133.54 | 136.38 | 131.535 | 339037 |
| 1775687700 | 134.21 | 3.23 | 2.47 | 135.035 | 135.22999 | 133.58 | 348147 |
| 1775601300 | 130.97999 | 1.09 | 0.84 | 129.9 | 131.69999 | 128.22 | 397292 |
| 1775514900 | 129.88999 | 1.31 | 1.02 | 128.58 | 130.38 | 128.12 | 248593 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
