Cotización de los valores en bolsa

ONEOK INC NE

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 68,040
- Var. (%)
- -1,248%
14/08/2018
- Cierre
- 68,550
- Var. (%)
- 0,750%
15/08/2018
- Cierre
- 66,950
- Var. (%)
- -2,334%
16/08/2018
- Cierre
- 67,150
- Var. (%)
- 0,299%
17/08/2018
- Cierre
- 67,520
- Var. (%)
- 0,551%
20/08/2018
- Cierre
- 67,840
- Var. (%)
- 0,474%
21/08/2018
- Cierre
- 67,470
- Var. (%)
- -0,545%
22/08/2018
- Cierre
- 68,220
- Var. (%)
- 1,112%
23/08/2018
- Cierre
- 67,220
- Var. (%)
- -1,466%
24/08/2018
- Cierre
- 67,490
- Var. (%)
- 0,402%
27/08/2018
- Cierre
- 67,810
- Var. (%)
- 0,474%
28/08/2018
- Cierre
- 67,320
- Var. (%)
- -0,723%
29/08/2018
- Cierre
- 66,680
- Var. (%)
- -0,951%
30/08/2018
- Cierre
- 66,450
- Var. (%)
- -0,345%
31/08/2018
- Cierre
- 65,910
- Var. (%)
- -0,813%

-0.29%

Precio

65,910 €

MAXIMO

66,390 €

MÍNIMO

65,610 €

VOL. DIARIO (TIT.)

742

VAR. 2018(%)

23,31 %

VARIACIÓN

-0,81 % -0,540 €

APERTURA

66,210 €

ÚLT. SESIÓN

66,450 €

EFECTIVO

48.909 €

VAR. 12 MESES(%)

20,65 %

Rentabilidad(%)
Máximo
71,99

Mínimo
52,39

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	71,99
Mínimo 2018	52,39
Máximo 12 meses	71,99
Míximo 12 meses	49,65
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.137.959
Media títulos 12m	2.634.843
Efectivo 3m	147.705.002
Efectivo 12m	156.508.167

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
31/08/2018	65,910	-0,540	-0,813%	66,210	66,390	65,610	1.876.679
30/08/2018	66,450	-0,230	-0,345%	66,600	66,840	66,070	2.100.589
29/08/2018	66,680	-0,640	-0,951%	67,320	67,380	66,610	2.188.768
28/08/2018	67,320	-0,490	-0,723%	67,770	68,260	67,200	1.779.882
27/08/2018	67,810	0,320	0,474%	67,470	67,900	67,230	2.133.502
24/08/2018	67,490	0,270	0,402%	67,580	67,900	67,310	2.037.893
23/08/2018	67,220	-1,000	-1,466%	68,130	68,170	67,100	1.352.206
22/08/2018	68,220	0,750	1,112%	67,740	68,350	67,740	1.733.721
21/08/2018	67,470	-0,370	-0,545%	68,320	68,420	67,375	1.311.962
20/08/2018	67,840	0,320	0,474%	67,640	67,965	67,410	1.423.681
17/08/2018	67,520	0,370	0,551%	67,260	67,780	67,070	1.551.511
16/08/2018	67,150	0,200	0,299%	67,280	67,770	66,850	1.935.796
15/08/2018	66,950	-1,600	-2,334%	68,090	68,090	66,529	2.001.160
14/08/2018	68,550	0,510	0,750%	68,460	68,920	68,430	2.502.865
13/08/2018	68,040	-0,860	-1,248%	68,900	69,080	67,995	1.530.791
10/08/2018	68,900	0,160	0,233%	68,660	69,240	68,600	2.106.982
09/08/2018	68,740	0,130	0,189%	68,730	69,260	68,530	1.635.393
08/08/2018	68,610	0,370	0,542%	67,960	68,670	67,770	1.623.563
07/08/2018	68,240	0,030	0,044%	68,760	68,760	68,120	1.964.364
06/08/2018	68,210	0,700	1,037%	67,640	68,300	67,300	2.034.580
03/08/2018	67,510	-0,990	-1,445%	67,700	68,150	67,230	2.726.426
02/08/2018	68,500	0,380	0,558%	67,830	69,020	67,560	3.500.730
01/08/2018	68,120	-2,320	-3,294%	71,040	71,040	67,620	3.535.972
31/07/2018	70,440	-0,140	-0,198%	70,700	71,170	70,060	4.580.059
30/07/2018	70,580	0,460	0,656%	70,550	70,780	70,050	1.833.515
27/07/2018	70,120	-1,170	-1,641%	71,130	71,290	69,840	2.191.081
26/07/2018	71,290	0,400	0,564%	70,890	71,420	70,610	1.230.842
25/07/2018	70,890	0,510	0,725%	70,260	71,110	70,130	2.011.091
24/07/2018	70,380	0,230	0,328%	70,380	70,760	70,000	1.987.718
23/07/2018	70,150	0,220	0,315%	70,170	70,390	69,560	1.585.654
20/07/2018	69,930	-0,510	-0,724%	70,510	70,770	69,705	2.109.163
19/07/2018	70,440	0,310	0,442%	70,160	71,075	70,020	2.265.538
18/07/2018	70,130	-0,200	-0,284%	69,760	70,810	69,360	2.737.436
17/07/2018	70,330	0,320	0,457%	69,970	70,610	69,770	2.683.011
16/07/2018	70,010	-1,390	-1,947%	70,860	70,981	69,850	2.478.457
13/07/2018	71,400	0,540	0,762%	70,830	71,710	70,830	2.752.017
12/07/2018	70,860	0,550	0,782%	70,600	70,981	70,110	1.632.728
11/07/2018	70,310	-0,910	-1,278%	70,860	71,140	69,730	1.959.886
10/07/2018	71,220	-0,090	-0,126%	71,750	71,990	71,045	1.899.782
09/07/2018	71,310	0,100	0,140%	71,480	71,765	71,190	2.269.287
06/07/2018	71,210	0,980	1,395%	70,170	71,340	69,970	1.592.393
05/07/2018	70,230	0,900	1,298%	69,960	70,600	69,890	1.905.565
03/07/2018	69,330	0,380	0,551%	69,500	70,500	69,280	1.108.878
02/07/2018	68,950	-0,880	-1,260%	69,560	69,760	68,720	1.751.088
29/06/2018	69,830	-0,100	-0,143%	70,290	70,490	69,545	1.877.861
28/06/2018	69,930	0,180	0,258%	69,930	70,310	69,050	1.628.857
27/06/2018	69,750	0,030	0,043%	70,290	70,990	69,530	1.882.620
26/06/2018	69,720	1,020	1,485%	68,950	69,885	68,800	1.605.023
25/06/2018	68,700	-1,290	-1,843%	69,820	69,920	68,390	1.630.803
22/06/2018	69,990	1,210	1,759%	70,210	70,770	69,800	5.451.067
21/06/2018	68,780	-1,290	-1,841%	69,730	69,865	68,680	1.701.339
20/06/2018	70,070	1,280	1,861%	69,230	70,310	69,160	1.912.733
19/06/2018	68,790	0,270	0,394%	67,830	68,910	67,500	2.281.945
18/06/2018	68,520	0,740	1,092%	67,840	68,850	67,750	3.588.867
15/06/2018	67,780	-1,560	-2,250%	69,230	69,460	67,650	4.014.714
14/06/2018	69,340	0,470	0,682%	69,070	69,710	68,990	2.308.568
13/06/2018	68,870	-0,370	-0,534%	69,110	69,110	68,400	2.549.398
12/06/2018	69,240	0,220	0,319%	69,080	69,840	68,950	1.728.644
11/06/2018	69,020	0,570	0,833%	68,290	69,380	67,850	1.669.344
08/06/2018	68,450	-0,100	-0,146%	68,670	68,930	67,900	2.172.809
07/06/2018	68,550	0,890	1,315%	68,290	68,630	68,030	1.722.066
06/06/2018	67,660	-0,910	-1,327%	68,660	68,850	67,410	1.926.918
05/06/2018	68,570	0,270	0,395%	68,200	69,250	68,080	2.515.017
04/06/2018	68,300	-0,210	-0,307%	68,900	69,110	67,850	1.506.568
01/06/2018	68,510	0,350	0,513%	68,350	68,950	67,900	1.745.129
31/05/2018	68,160	-0,070	-0,103%	67,770	68,880	67,760	3.795.903
30/05/2018	68,230	1,930	2,911%	66,660	68,410	66,570	2.586.564
29/05/2018	66,300	0,410	0,622%	65,610	66,580	65,510	2.786.592
25/05/2018	65,890	-0,490	-0,738%	65,330	65,950	64,710	1.708.526
24/05/2018	66,380	-0,350	-0,525%	66,170	66,590	65,867	2.113.408
23/05/2018	66,730	0,670	1,014%	65,800	66,870	65,420	1.989.181
22/05/2018	66,060	-0,430	-0,647%	66,610	66,910	65,950	1.843.189
21/05/2018	66,490	0,220	0,332%	66,550	66,600	66,020	1.941.524
18/05/2018	66,270	-0,250	-0,376%	66,540	66,670	65,800	1.858.959
17/05/2018	66,520	-0,130	-0,195%	66,890	67,310	66,300	1.730.468
16/05/2018	66,650	-0,020	-0,030%	66,510	66,780	66,150	2.137.322
15/05/2018	66,670	0,080	0,120%	66,640	66,830	65,940	2.378.389
14/05/2018	66,590	0,770	1,170%	65,920	66,770	65,860	1.808.403
11/05/2018	65,820	0,520	0,796%	65,570	66,043	65,360	2.547.361
10/05/2018	65,300	0,590	0,912%	65,200	65,460	64,650	1.905.155
09/05/2018	64,710	0,770	1,204%	64,610	65,490	64,400	2.187.146
08/05/2018	63,940	-0,130	-0,203%	63,920	64,200	62,480	2.281.455
07/05/2018	64,070	0,620	0,977%	64,180	64,760	63,540	2.542.285
04/05/2018	63,450	0,610	0,971%	62,680	63,730	62,560	1.843.619
03/05/2018	62,840	0,270	0,432%	62,560	63,170	62,280	2.339.589
02/05/2018	62,570	2,080	3,439%	60,570	63,150	60,570	3.891.385
01/05/2018	60,490	0,270	0,448%	60,000	60,760	59,920	2.208.353
30/04/2018	60,220	0,340	0,568%	59,780	60,630	59,610	2.114.784
27/04/2018	59,880	-0,250	-0,416%	59,110	60,280	58,381	1.615.787
26/04/2018	60,130	0,530	0,889%	59,810	60,330	59,620	2.519.257
25/04/2018	59,600	0,210	0,354%	58,970	59,610	58,660	1.809.352
24/04/2018	59,390	-0,570	-0,951%	60,070	60,120	58,820	1.654.778
23/04/2018	59,960	0,420	0,705%	59,500	60,280	59,260	1.639.759
20/04/2018	59,540	-0,200	-0,335%	59,860	59,910	59,280	1.770.889
19/04/2018	59,740	-0,090	-0,150%	59,990	60,605	59,640	1.868.057
18/04/2018	59,830	0,160	0,268%	60,330	60,620	59,830	2.671.340
17/04/2018	59,670	-0,080	-0,134%	59,810	60,100	59,520	1.964.075
16/04/2018	59,750	1,240	2,119%	58,830	59,890	58,460	2.161.681
13/04/2018	58,510	0,190	0,326%	58,540	58,980	58,080	1.563.461
12/04/2018	58,320	-0,300	-0,512%	58,590	58,700	57,790	2.190.762

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY	210,920	0,33	211,720	209,440	36	7.585	-
AMER.EXPRESS	105,980	-0,24	106,400	105,300	2.115.464	224.259.106	-
APPLE INC	227,630	1,16	228,870	226,000	98.213	22.363.836	-
BOEING CO.	342,790	-1,18	345,850	341,580	365	125.205	-
CATERPILLAR	138,850	-0,15	140,220	138,380	2.778	386.541	-
CHEVRON CORP	118,460	-1,13	119,400	118,090	5.283.896	626.055.158	-
CISCO SYSTEM	47,770	1,31	47,830	46,800	9.167	436.692	-
COCA-COLA CO	44,570	-0,85	45,070	44,390	1.804	80.429	-
DOWDUPONT IN	70,130	-0,10	70,530	69,830	8.124.241	569.699.448	-
EXXON MOBIL	80,170	-0,42	80,460	79,770	1.442	115.525	-
GOLDMAN SACH	237,810	-0,66	239,350	237,120	212	50.487	-
HOME DEPOT	200,770	0,76	200,910	199,290	111	22.249	-
IBM INTL	146,480	0,38	146,780	145,540	819	119.796	-
INTEL CORP	48,430	0,39	48,560	47,920	920	44.474	-
J & J	134,690	-0,19	135,000	133,970	10	1.345	-
JP MORGAN CH	114,580	-0,53	114,840	113,819	355	40.589	-
MCDONALD'S	162,230	0,27	162,910	161,530	3.646.167	591.531.491	-
MERCK & CO	68,590	0,07	68,750	68,160	150	10.273	-
MICROSOFT	112,330	0,34	112,777	111,515	17.023	1.909.764	-
NIKE INC CL	82,200	1,23	82,250	81,250	3.629	297.610	-
PFIZER	41,520	0,05	41,575	41,090	266	11.025	-
PROCTER GAMB	82,950	-0,55	83,530	82,390	713	59.111	-
TRAVELERS C.	131,600	-0,04	131,720	130,670	2	262	-
UNITEDHEALTH	268,460	0,03	269,205	267,200	23	6.168	-
UNTD.TECHNS.	131,700	-0,67	132,560	130,990	2.755.589	362.798.642	-
VERIZON COMM	54,370	-0,69	54,660	54,040	3.613	196.263	-
VISA INC	146,890	0,10	147,640	146,500	2.030	298.285	-
WAL MART ST.	95,860	-0,25	96,440	95,110	637	60.969	-
WALGREENS B.	68,560	1,12	68,620	67,540	4.421.529	301.891.310	-
WALT DISNEY	112,020	0,09	112,280	111,560	104	11.640	-