Premium
ONEOK Inc (OKE)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.3001 | -6.96906921241 | 104.75 | 105.86 | 97.0333 | 6772292 | 100.55713157 | CS |
| 4 | -4.8801 | -4.76898270302 | 102.33 | 111.02 | 97.0333 | 4002475 | 102.92252921 | CS |
| 12 | -7.0501 | -6.74650717703 | 104.5 | 118.07 | 97.0333 | 3412141 | 105.55510054 | CS |
| 26 | 13.7799 | 16.4693438508 | 83.67 | 118.07 | 76.91 | 3025174 | 98.41065817 | CS |
| 52 | 27.4999 | 39.313652609 | 69.95 | 118.07 | 67.05 | 2845020 | 88.91716988 | CS |
| 156 | 38.2099 | 64.5001688049 | 59.24 | 118.07 | 50.5 | 3023901 | 71.84178082 | CS |
| 260 | 22.7299 | 30.4201017131 | 74.72 | 118.07 | 12.16 | 3444498 | 56.56094937 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 97.17 | -2.7 | -2.70 | 99.95 | 100 | 96.82 | 5792918 |
| 1738280400 | 99.87 | -0.51 | -0.51 | 101.35 | 101.405 | 99.61 | 15869689 |
| 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 | 108.96 | 111.02 | 108.96 | 3215354 |
| 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 | 102.85 | 103.57 | 100.91 | 3022753 |
| 1736379600 | 102.85 | 1.24 | 1.22 | 101.32 | 103.19 | 101.1664 | 2735912 |
| 1736293200 | 101.61 | -0.01 | -0.01 | 102.02 | 102.66 | 101 | 2101848 |
| 1736206800 | 101.62 | -1.28 | -1.24 | 103.5 | 103.74 | 101.125 | 3008816 |
| 1735947600 | 102.9 | 1.13 | 1.11 | 102.48 | 103.77 | 102.23 | 2398980 |
| 1735861200 | 101.77 | 1.37 | 1.36 | 101.48 | 102.44 | 100.82 | 2675893 |
| 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 | 2433522 |
| 1735342800 | 100.83 | -0.42 | -0.41 | 100.79 | 101.51 | 100.21 | 1928365 |
| 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 | 2249586 |
| 1734738000 | 100.08 | 2.42 | 2.48 | 97.7 | 100.5201 | 97.22 | 8590530 |
| 1734651600 | 97.66 | 0.02 | 0.02 | 98.63 | 99.21 | 97.39 | 3719380 |
| 1734565200 | 97.64 | -4.14 | -4.07 | 101.42 | 101.51 | 97.59 | 3846988 |
| 1734478800 | 101.78 | -1.07 | -1.04 | 101.88 | 102.24 | 100.12 | 3707081 |
| 1734392400 | 102.85 | -1.18 | -1.13 | 103.96 | 104.05 | 102.335 | 2941474 |
| 1734133200 | 104.03 | -0.44 | -0.42 | 104.55 | 105 | 103.52 | 1801754 |
| 1734046800 | 104.47 | 0.14 | 0.13 | 104.2 | 105.28 | 103.8 | 2015217 |
| 1733960400 | 104.33 | -0.01 | -0.01 | 105.02 | 105.88 | 104.1465 | 2681173 |
| 1733874000 | 104.34 | -0.78 | -0.74 | 105.96 | 105.96 | 104.08 | 2628464 |
| 1733787600 | 105.12 | -3.88 | -3.56 | 109.44 | 109.6 | 104.82 | 3093004 |
| 1733528400 | 109 | -1.12 | -1.02 | 110.1 | 110.39 | 108.13 | 2160002 |
| 1733442000 | 110.12 | 1.38 | 1.27 | 109.09 | 110.6998 | 108.85 | 2182455 |
| 1733355600 | 108.74 | -1.77 | -1.60 | 110.29 | 110.29 | 107.71 | 3063620 |
| 1733269200 | 110.51 | 0.07 | 0.06 | 110.9 | 111.55 | 110.02 | 2518912 |
| 1733182800 | 110.44 | -3.16 | -2.78 | 113.63 | 113.63 | 109.8 | 3318908 |
| 1732917840 | 113.6 | 1.01 | 0.90 | 113.26 | 114.27 | 112.92 | 1704035 |
| 1732750800 | 112.59 | -0.86 | -0.76 | 112.59 | 113.28 | 111.74 | 2144168 |
| 1732664400 | 113.45 | 1.93 | 1.73 | 112.45 | 114.135 | 111.9 | 4952476 |
| 1732578000 | 111.52 | -5.53 | -4.72 | 117 | 117.55 | 108.87 | 10493473 |
| 1732318800 | 117.05 | 0.3 | 0.26 | 116.51 | 118.07 | 116.51 | 3662811 |
| 1732232400 | 116.75 | 3.59 | 3.17 | 113.9 | 117.24 | 113.82 | 3104000 |
| 1732146000 | 113.16 | 0.05 | 0.04 | 113.8 | 114.33 | 112.275 | 2506360 |
| 1732059600 | 113.11 | 0.6 | 0.53 | 111.53 | 113.23 | 111.22 | 3232645 |
| 1731973200 | 112.51 | 2.7 | 2.46 | 110.63 | 112.93 | 110.23 | 3637543 |
| 1731714000 | 109.81 | 1.93 | 1.79 | 108.39 | 110.05 | 107.5501 | 3491813 |
| 1731627600 | 107.88 | -0.29 | -0.27 | 109 | 109.17 | 107.075 | 2634114 |
| 1731541200 | 108.17 | 0.35 | 0.32 | 108.45 | 108.83 | 107.4625 | 4370646 |
| 1731454800 | 107.82 | -1.22 | -1.12 | 108.63 | 109.29 | 106.72 | 2933987 |
| 1731368400 | 109.04 | 1.88 | 1.75 | 107.84 | 109.18 | 106.85 | 2973676 |
| 1731109200 | 107.16 | 3.02 | 2.90 | 104.5 | 107.195 | 104.4 | 3579846 |
| 1731022800 | 104.14 | 1.94 | 1.90 | 102.18 | 104.5 | 101.67 | 3443076 |
| 1730936400 | 102.2 | 3.59 | 3.64 | 101.07 | 103.12 | 100.23 | 4296267 |
| 1730850000 | 98.61 | 2.97 | 3.11 | 96.24 | 98.65 | 95.77 | 3042573 |
| 1730763600 | 95.64 | 2.28 | 2.44 | 93.68 | 95.785 | 93.53 | 3006075 |
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
