Premium
Oneok Inc (ONK)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.82 | 5.6886580904 | 84.73 | 91.1 | 84.73 | 286 | 87.09648694 | DE |
| 4 | -5.39 | -5.67726985465 | 94.94 | 97.07 | 80.79 | 425 | 87.95519329 | DE |
| 12 | -7.08 | -7.32691710649 | 96.63 | 106.74 | 80.79 | 403 | 93.76244907 | DE |
| 26 | 4.450001 | 5.2291434222 | 85.099999 | 113.7 | 79.51 | 515 | 96.3591504 | DE |
| 52 | 18.25 | 25.5960729313 | 71.3 | 113.7 | 70.04 | 389 | 89.39676161 | DE |
| 156 | 28.57 | 46.8514266973 | 60.98 | 113.7 | 50.12 | 347 | 71.64762846 | DE |
| 260 | 56.205 | 168.556005398 | 33.345 | 113.7 | 32.5 | 383 | 63.90052518 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333220 | 90.89 | 0.38 | 0.42 | 90.52 | 90.89 | 90.33 | 65 |
| 1742246820 | 90.51 | 2.51 | 2.85 | 88.23 | 91.1 | 88.23 | 160 |
| 1741987620 | 88 | 2.58 | 3.02 | 86.83 | 88 | 86.83 | 436 |
| 1741901220 | 85.42 | -0.15 | -0.18 | 85.99 | 85.99 | 85.42 | 65 |
| 1741814820 | 85.569999 | 0.4 | 0.47 | 84.73 | 85.87 | 84.73 | 706 |
| 1741728420 | 85.17 | 1.47 | 1.76 | 84.4 | 85.17 | 83.79 | 354 |
| 1741642020 | 83.7 | 2.91 | 3.60 | 81.97 | 83.7 | 81.65 | 452 |
| 1741382820 | 80.79 | -1.83 | -2.21 | 83.15 | 83.15 | 80.79 | 131 |
| 1741296420 | 82.62 | -1.63 | -1.93 | 84.75 | 84.75 | 82.52 | 809 |
| 1741210020 | 84.25 | -4.98 | -5.58 | 87.94 | 88.74 | 84.14 | 628 |
| 1741123620 | 89.23 | -2.81 | -3.05 | 92.58 | 92.58 | 88.15 | 712 |
| 1741037220 | 92.04 | -4.17 | -4.33 | 96.2 | 97.07 | 92.04 | 595 |
| 1740778020 | 96.21 | 2.7 | 2.89 | 92.84 | 96.21 | 92.84 | 154 |
| 1740691620 | 93.51 | 2.94 | 3.25 | 91.87 | 93.51 | 91.34 | 19 |
| 1740605220 | 90.57 | 1.5 | 1.68 | 91.05 | 91.9 | 90.42 | 299 |
| 1740518820 | 89.07 | -6.09 | -6.40 | 94.19 | 94.98 | 88.29 | 2353 |
| 1740432420 | 95.16 | 1.67 | 1.79 | 94.18 | 95.16 | 94.06 | 229 |
| 1740173220 | 93.49 | 0.36 | 0.39 | 94.22 | 94.86 | 93.49 | 181 |
| 1740086820 | 93.13 | -1.54 | -1.63 | 95.24 | 95.24 | 92.51 | 77 |
| 1740000420 | 94.67 | 0.63 | 0.67 | 94.94 | 94.94 | 94.67 | 82 |
| 1739914020 | 94.04 | 0.7 | 0.75 | 92.72 | 94.04 | 92.72 | 261 |
| 1739827620 | 93.34 | -0.77 | -0.82 | 93 | 93.38 | 92.57 | 720 |
| 1739568420 | 94.11 | 0.55 | 0.59 | 94.94 | 94.94 | 93.73 | 30 |
| 1739482020 | 93.56 | -0.29 | -0.31 | 93.34 | 94.72 | 93.34 | 162 |
| 1739395620 | 93.85 | -2.06 | -2.15 | 94.94 | 96.63 | 93.85 | 445 |
| 1739309220 | 95.91 | -0.92 | -0.95 | 95.76 | 96.38 | 95.76 | 293 |
| 1739222820 | 96.83 | 4.08 | 4.40 | 92.71 | 96.83 | 92.71 | 383 |
| 1738963620 | 92.75 | 0.8 | 0.87 | 92.51 | 92.75 | 91.8 | 899 |
| 1738877220 | 91.95 | -2.42 | -2.56 | 94.02 | 94.82 | 91.92 | 471 |
| 1738790820 | 94.37 | 0.49 | 0.52 | 93.25 | 94.37 | 93.25 | 5 |
| 1738704420 | 93.88 | -0.51 | -0.54 | 93.91 | 95.27 | 93.88 | 402 |
| 1738618020 | 94.39 | 0.29 | 0.31 | 92.82 | 94.39 | 91.61 | 1041 |
| 1738358820 | 94.1 | -2.4 | -2.49 | 94.52 | 96.8 | 94.1 | 433 |
| 1738272420 | 96.5 | 0.3 | 0.31 | 96.95 | 97.31 | 96 | 337 |
| 1738186020 | 96.2 | 0.12 | 0.12 | 96.2 | 98.01 | 96 | 365 |
| 1738099620 | 96.08 | 0.43 | 0.45 | 96.36 | 96.68 | 95.47 | 362 |
| 1738013220 | 95.65 | -3.91 | -3.93 | 99.11 | 99.37 | 95.54 | 889 |
| 1737754020 | 99.56 | -0.14 | -0.14 | 99.59 | 100.68 | 99.11 | 764 |
| 1737667620 | 99.7 | -3 | -2.92 | 102.58 | 102.58 | 99.7 | 144 |
| 1737581220 | 102.7 | -2.8 | -2.65 | 105.98 | 105.98 | 102.18 | 245 |
| 1737494820 | 105.5 | -0.12 | -0.11 | 105.7 | 106.42 | 105.2 | 664 |
| 1737408420 | 105.62 | -0.32 | -0.30 | 105.36 | 106.14 | 105.36 | 156 |
| 1737149220 | 105.94 | 1.06 | 1.01 | 106.1 | 106.74 | 105.58 | 211 |
| 1737062820 | 104.88 | 1.02 | 0.98 | 104.36 | 105 | 103.8 | 469 |
| 1736976420 | 103.86 | -0.28 | -0.27 | 103.36 | 103.94 | 103.36 | 50 |
| 1736890020 | 104.14 | 2.14 | 2.10 | 102 | 104.2 | 102 | 79 |
| 1736803620 | 102 | 2.93 | 2.96 | 99.6 | 102.34 | 99.6 | 411 |
| 1736544420 | 99.07 | -0.92 | -0.92 | 99.99 | 101.52 | 99.07 | 821 |
| 1736458020 | 99.99 | 1 | 1.01 | 99.4 | 99.99 | 99.4 | 43 |
| 1736371620 | 98.99 | 0.73 | 0.74 | 98.16 | 99.28 | 98.16 | 172 |
| 1736285220 | 98.26 | 0.4 | 0.41 | 97.93 | 98.26 | 97.21 | 160 |
| 1736198820 | 97.86 | -2.56 | -2.55 | 100.04 | 100.04 | 97.86 | 569 |
| 1735939620 | 100.42 | 0.95 | 0.96 | 98.68 | 100.6 | 98.68 | 309 |
| 1735853220 | 99.47 | 3.47 | 3.61 | 97.41 | 100.06 | 97.39 | 335 |
| 1735594020 | 96 | -0.38 | -0.39 | 96.01 | 96.73 | 96 | 575 |
| 1735334820 | 96.38 | 0.78 | 0.82 | 96.63 | 97.2 | 96.13 | 365 |
| 1734989220 | 95.6 | -0.17 | -0.18 | 96.67 | 96.75 | 94.82 | 222 |
| 1734730020 | 95.77 | 1.38 | 1.46 | 93.08 | 96.04 | 93.08 | 267 |
| 1734643620 | 94.39 | -0.2 | -0.21 | 94.1 | 94.67 | 93.86 | 201 |
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
