Premium
ONEOK Inc (OKE)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.1275 | -7.42602625547 | 95.98 | 101.48 | 88.8525 | 4588105 | 96.27235977 | CS |
| 4 | -9.1175 | -9.30642033275 | 97.97 | 101.48 | 88.8525 | 4111661 | 97.20483654 | CS |
| 12 | -15.3825 | -14.7575190675 | 104.235 | 111.02 | 88.8525 | 3794218 | 99.81881335 | CS |
| 26 | -3.4775 | -3.76638145781 | 92.33 | 118.07 | 88.74 | 3284034 | 100.31994229 | CS |
| 52 | 11.0825 | 14.2503536068 | 77.77 | 118.07 | 76.23 | 2934229 | 91.80297523 | CS |
| 156 | 19.8525 | 28.7717391304 | 69 | 118.07 | 50.5 | 3060662 | 73.1635172 | CS |
| 260 | 22.1825 | 33.2720863957 | 66.67 | 118.07 | 12.16 | 3468892 | 57.22090565 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 89.74 | -2.13 | -2.32 | 91 | 91.15 | 88.5658 | 4606300 |
| 1741218000 | 91.87 | -1.92 | -2.05 | 92.56 | 93.5 | 90.41 | 4906543 |
| 1741131600 | 93.79 | -2.97 | -3.07 | 95.25 | 95.7599 | 92.64 | 4216008 |
| 1741045200 | 96.76 | -3.63 | -3.62 | 100.39 | 101.48 | 96 | 3557356 |
| 1740786000 | 100.39 | 3.75 | 3.88 | 97.05 | 100.44 | 96.9742 | 7082424 |
| 1740699600 | 96.64 | 0.88 | 0.92 | 95.98 | 97.69 | 95.1493 | 3178195 |
| 1740613200 | 95.76 | -0.01 | -0.01 | 95.21 | 96.32 | 94.4 | 3242323 |
| 1740526800 | 95.77 | -2.35 | -2.40 | 98.16 | 98.88 | 92.36 | 7094289 |
| 1740440400 | 98.12 | 0.02 | 0.02 | 98.7 | 99.93 | 97.3 | 4543608 |
| 1740181200 | 98.1 | -0.53 | -0.54 | 98.08 | 99.46 | 97.32 | 4112776 |
| 1740094800 | 98.63 | -0.57 | -0.57 | 98.81 | 99 | 96.6 | 2985865 |
| 1740008400 | 99.2 | 0.56 | 0.57 | 98.6 | 100.01 | 98.27 | 2726382 |
| 1739922000 | 98.64 | 0.79 | 0.81 | 97.95 | 99.25 | 97.04 | 3457604 |
| 1739576400 | 97.85 | -1.12 | -1.13 | 99.12 | 99.69 | 97.81 | 2806654 |
| 1739490000 | 98.97 | 1.35 | 1.38 | 97.49 | 99.2 | 97.086 | 4336547 |
| 1739403600 | 97.62 | -1.31 | -1.32 | 97.46 | 100.05 | 97.27 | 3754344 |
| 1739317200 | 98.93 | 0.24 | 0.24 | 98.41 | 99.79 | 97.44 | 3359295 |
| 1739230800 | 98.69 | 2.88 | 3.01 | 96.76 | 100.0528 | 96.76 | 5103915 |
| 1738971600 | 95.81 | -0.01 | -0.01 | 95.75 | 96.35 | 94.77 | 3694526 |
| 1738885200 | 95.82 | -2.09 | -2.13 | 97.97 | 98.255 | 95.11 | 3962904 |
| 1738798800 | 97.91 | 0.89 | 0.92 | 97.77 | 98.6 | 97.04 | 3666283 |
| 1738712400 | 97.02 | -0.61 | -0.62 | 99 | 99.64 | 96.7301 | 4224535 |
| 1738626000 | 97.63 | 0.46 | 0.47 | 95.21 | 98.15 | 94.5747 | 4487777 |
| 1738366800 | 97.17 | -2.7 | -2.70 | 99.95 | 101.45 | 96.82 | 5956146 |
| 1738280400 | 99.87 | -0.51 | -0.51 | 101.35 | 101.575 | 99.61 | 15939234 |
| 1738194000 | 100.38 | -0.22 | -0.22 | 100.67 | 102.25 | 99.525 | 5078019 |
| 1738107600 | 100.6 | 0.15 | 0.15 | 101.06 | 101.355 | 99.52 | 4435117 |
| 1738021200 | 100.45 | -4.08 | -3.90 | 102.705 | 103.18 | 99.53 | 5330027 |
| 1737762000 | 104.53 | -1.77 | -1.67 | 104.75 | 105.86 | 104.13 | 3079064 |
| 1737675600 | 106.3 | 0 | 0.00 | 106.3 | 106.3 | 106.3 | 0 |
| 1737589200 | 106.3 | -3.55 | -3.23 | 110.61 | 110.62 | 105.98 | 3107991 |
| 1737502800 | 109.85 | 0.89 | 0.82 | 109.428 | 111.02 | 109.22 | 3213680 |
| 1737157200 | 108.96 | 0.3 | 0.28 | 108.57 | 110.03 | 107.7 | 3085929 |
| 1737070800 | 108.66 | 1.78 | 1.67 | 106.61 | 108.68 | 106.61 | 2851016 |
| 1736984400 | 106.88 | 0.84 | 0.79 | 107.22 | 107.47 | 105.95 | 2770842 |
| 1736898000 | 106.04 | 2.06 | 1.98 | 104.15 | 107.17 | 103.9475 | 2569294 |
| 1736811600 | 103.98 | 2.23 | 2.19 | 102.24 | 104.39 | 101.245 | 3495570 |
| 1736552400 | 101.75 | -1.1 | -1.07 | 103.3669 | 103.47 | 100.91 | 2976723 |
| 1736379600 | 102.85 | 1.24 | 1.22 | 101.1664 | 103.19 | 101.1664 | 2717312 |
| 1736293200 | 101.61 | -0.01 | -0.01 | 101.89 | 102.66 | 101 | 2065263 |
| 1736206800 | 101.62 | -1.28 | -1.24 | 103.38 | 103.47 | 101.125 | 2973757 |
| 1735947600 | 102.9 | 1.13 | 1.11 | 102.33 | 103.77 | 102.33 | 2353242 |
| 1735861200 | 101.77 | 1.37 | 1.36 | 101.315 | 102.44 | 100.82 | 2623530 |
| 1735688400 | 100.4 | -0.38 | -0.38 | 101 | 101.43 | 100.04 | 2318225 |
| 1735602000 | 100.78 | -0.05 | -0.05 | 100.72 | 101.47 | 99.53 | 2407409 |
| 1735342800 | 100.83 | -0.42 | -0.41 | 101 | 101.51 | 100.21 | 1904791 |
| 1735256400 | 101.25 | -0.94 | -0.92 | 101.91 | 102.04 | 100.77 | 1971626 |
| 1735077840 | 102.19 | 1.22 | 1.21 | 101.46 | 102.31 | 100.92 | 1153899 |
| 1734997200 | 100.97 | 0.89 | 0.89 | 99.63 | 101.17 | 98.61 | 2245931 |
| 1734738000 | 100.08 | 2.42 | 2.48 | 97.59 | 100.5201 | 97.58 | 7992093 |
| 1734651600 | 97.66 | 0.02 | 0.02 | 98.23 | 99.21 | 97.39 | 3641535 |
| 1734565200 | 97.64 | -4.14 | -4.07 | 100.92 | 101.51 | 97.59 | 3814807 |
| 1734478800 | 101.78 | -1.07 | -1.04 | 101.19 | 101.9 | 100.12 | 3647292 |
| 1734392400 | 102.85 | -1.18 | -1.13 | 103.54 | 104.05 | 102.335 | 2902583 |
| 1734133200 | 104.03 | -0.44 | -0.42 | 104.4 | 104.59 | 103.52 | 1781521 |
| 1734046800 | 104.47 | 0.14 | 0.13 | 104.235 | 105.28 | 104.0944 | 1984135 |
| 1733960400 | 104.33 | -0.01 | -0.01 | 104.705 | 105.325 | 104.1465 | 2625712 |
| 1733874000 | 104.34 | -0.78 | -0.74 | 105.415 | 105.83 | 104.08 | 2579008 |
| 1733787600 | 105.12 | -3.88 | -3.56 | 109.33 | 109.33 | 104.82 | 3053033 |
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
