_
_

ONEOK

Histórico

Histórico
Fecha Cierre Cambio % Máx Mín Cambio neto Negociación
20-03-2026 89,270 0,9955 92,140 89,130 0,8800 41.806.396,7
19-03-2026 88,390 2,5406 89,290 86,365 2,1900 --
18-03-2026 86,200 -0,4158 86,750 84,887 -0,3600 14.564.889,7
17-03-2026 86,560 1,4414 87,370 86,370 1,2300 15.179.543,5
16-03-2026 85,330 -0,0468 85,870 84,680 -0,0400 13.497.596,9
13-03-2026 85,370 0,5121 85,930 84,500 0,4350 10.784.360,4
12-03-2026 84,935 -0,9562 87,330 84,930 -0,8200 14.313.677,0
11-03-2026 85,755 1,2814 85,930 84,670 1,0850 11.340.348,0
10-03-2026 84,670 -1,5006 86,510 84,260 -1,2900 21.837.059,8
09-03-2026 85,960 -1,1044 87,700 85,300 -0,9600 --
07-03-2026 -- -- -- -- -- 14.952.967,3
06-03-2026 86,920 1,5420 87,050 84,740 1,3200 22.206.025,8
05-03-2026 85,600 1,0029 86,790 84,370 0,8500 --
04-03-2026 84,750 -0,0353 85,130 83,750 -0,0300 12.069.663,2
03-03-2026 84,780 -1,5559 87,010 84,280 -1,3400 13.887.833,2
02-03-2026 86,120 4,0410 86,680 82,770 3,3450 19.474.694,9
27-02-2026 82,775 -1,4583 84,705 82,080 -1,2250 14.521.333,0
26-02-2026 84,000 2,0656 84,320 81,680 1,7000 24.521.924,9
25-02-2026 82,300 -0,7117 84,000 79,740 -0,5899 --
24-02-2026 82,890 -5,1710 87,320 81,340 -4,5200 34.494.488,2
23-02-2026 87,410 0,0801 88,990 86,740 0,0700 10.380.991,2
20-02-2026 87,340 0,5294 87,350 86,010 0,4600 18.727.810,5
19-02-2026 86,880 0,1036 88,635 86,180 0,0899 15.164.222,7
18-02-2026 86,790 1,3665 87,220 85,890 1,1700 18.596.037,7
17-02-2026 85,620 -0,5748 87,390 84,680 -0,4950 12.115.321,6
13-02-2026 86,115 1,7727 86,540 84,370 1,5000 9.459.712,1
12-02-2026 84,615 -0,3239 86,215 84,180 -0,2750 14.782.893,9
11-02-2026 84,890 1,7133 85,380 83,910 1,4300 9.710.624,8
10-02-2026 83,460 0,3607 84,020 82,580 0,3000 10.843.092,1
09-02-2026 83,160 1,6129 83,400 81,180 1,3200 9.309.173,2
06-02-2026 81,840 1,7341 82,030 80,330 1,3950 10.842.917,7
05-02-2026 80,445 0,1182 80,720 78,550 0,0950 --
04-02-2026 80,350 2,6443 80,810 78,270 2,0700 15.637.857,0
03-02-2026 78,280 3,9436 78,485 75,570 2,9700 11.943.525,5
02-02-2026 75,310 -4,9116 76,660 75,290 -2,8200 13.224.002,4
30-01-2026 79,200 0,8274 79,240 77,230 0,6500 13.495.531,5
29-01-2026 78,550 -0,9082 81,435 78,450 -0,7200 17.942.474,7
28-01-2026 79,270 1,9418 79,890 77,500 1,5100 10.930.937,2
27-01-2026 77,760 0,3095 78,190 76,710 0,2400 12.860.609,5
26-01-2026 77,520 -0,6281 78,755 76,650 -0,4900 12.257.409,1
23-01-2026 78,010 -0,7380 80,040 77,830 -0,5800 12.594.270,0
22-01-2026 78,590 3,6602 78,670 75,970 2,7750 21.069.750,0
21-01-2026 75,815 2,3766 76,290 75,080 1,7600 6.003.160,0