XNAS
Datos históricos de BOK Financial Corporation
BOK Financial Corporation · BOKF
$125.51
▼ -0.03 (-0.02%)
Última operación · 10/10/2026, 18:05:58 UTC
- Variación en el periodo
- +15.68%
- Máximo
- US$146.84
- 17 de agosto de 2026
- Mínimo
- US$102.72
- 18 de noviembre de 2025
- Volumen medio diario
- 0.3 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 125.76 | 126.09 | 124.89 | 125.47 | −0.75% | 212,099.459 |
| 8 oct 2026 | 124.94 | 126.87 | 124.47 | 126.42 | +0.81% | 210,789.198 |
| 7 oct 2026 | 126.73 | 126.73 | 124.80 | 125.40 | −2.15% | 249,392.317 |
| 6 oct 2026 | 128.43 | 129.11 | 127.53 | 128.15 | −0.06% | 218,940.204 |
| 5 oct 2026 | 128.36 | 128.81 | 126.83 | 128.23 | −0.10% | 258,259.886 |
| 2 oct 2026 | 127.23 | 128.97 | 127.23 | 128.36 | +1.52% | 201,258.809 |
| 1 oct 2026 | 125.60 | 126.72 | 123.60 | 126.44 | +0.03% | 315,807.862 |
| 30 sep 2026 | 126.99 | 128.57 | 125.96 | 126.40 | −1.73% | 354,983.204 |
| 29 sep 2026 | 130.59 | 131.28 | 127.81 | 128.62 | −1.51% | 299,434.098 |
| 28 sep 2026 | 131.68 | 131.68 | 130.12 | 130.59 | −0.90% | 208,248.171 |
| 25 sep 2026 | 131.59 | 132.38 | 131.21 | 131.77 | +0.74% | 188,299.257 |
| 24 sep 2026 | 131.08 | 131.39 | 129.63 | 130.80 | +0.17% | 277,069.071 |
| 23 sep 2026 | 130.65 | 132.02 | 130.42 | 130.58 | −0.36% | 232,065.066 |
| 22 sep 2026 | 133.53 | 134.05 | 130.97 | 131.05 | −1.57% | 223,925.446 |
| 21 sep 2026 | 133.00 | 133.83 | 131.50 | 133.14 | +0.29% | 245,798.875 |
| 18 sep 2026 | 132.37 | 133.14 | 131.64 | 132.75 | −0.20% | 724,813.318 |
| 17 sep 2026 | 134.28 | 134.61 | 132.24 | 133.02 | +0.15% | 351,016.242 |
| 16 sep 2026 | 135.49 | 135.76 | 131.02 | 132.82 | −2.17% | 258,436.617 |
| 15 sep 2026 | 136.25 | 137.36 | 135.52 | 135.77 | −0.43% | 210,102.95 |
| 14 sep 2026 | 135.69 | 137.10 | 135.45 | 136.36 | +0.49% | 229,969.012 |
| 11 sep 2026 | 135.61 | 136.31 | 133.63 | 135.69 | +0.36% | 269,012.546 |
| 10 sep 2026 | 134.41 | 135.44 | 133.00 | 135.21 | +0.52% | 224,559.3 |
| 9 sep 2026 | 134.87 | 135.82 | 133.91 | 134.51 | −0.89% | 216,210.191 |
| 8 sep 2026 | 136.70 | 137.38 | 135.66 | 135.72 | −0.72% | 254,081.614 |
| 4 sep 2026 | 136.98 | 137.82 | 135.81 | 136.70 | −0.47% | 493,034.861 |
| 3 sep 2026 | 136.29 | 138.06 | 136.29 | 137.35 | +0.90% | 224,463.008 |
| 2 sep 2026 | 133.70 | 136.51 | 132.52 | 136.12 | +1.89% | 282,706.466 |
| 1 sep 2026 | 135.78 | 136.47 | 133.20 | 133.60 | −1.82% | 221,361.376 |
| 31 ago 2026 | 137.25 | 137.25 | 135.73 | 136.08 | −1.02% | 171,975.384 |
| 28 ago 2026 | 138.50 | 139.28 | 137.29 | 137.48 | −0.59% | 179,586.414 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.