Italia markets closed

Murphy Oil Corporation (0K3S.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
38,30-0,50 (-1,28%)
Alla chiusura: 06:01PM BST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202438,5238,5238,2938,3038,30181
13 giu 202440,2440,2438,8038,8038,8065
12 giu 202441,3341,3640,4440,4440,442.050
11 giu 202439,9640,2939,9640,1540,151.302
10 giu 202439,6640,6939,6640,6940,6973
07 giu 202440,0740,1539,8939,8939,8917
06 giu 2024------
05 giu 202440,0040,0840,0040,0340,03409
04 giu 202439,9440,1139,6939,9339,93585
03 giu 202442,7042,7040,6540,7640,761.638
31 mag 202442,2742,3042,2742,3042,3040
30 mag 202441,8742,4841,8742,0342,032.289
29 mag 202441,9841,9841,9841,9841,98-
28 mag 202442,3342,3542,0942,3542,35907
24 mag 202442,1542,3042,1542,3042,3020
23 mag 202442,5842,9042,0342,0342,03649
22 mag 202442,2142,2142,2142,2142,211
21 mag 202442,9243,4242,9243,0243,02103
20 mag 202443,2043,3542,8942,8942,893.353
17 mag 202442,9843,1442,9843,0443,042.679
17 mag 20240.3 Dividendo
16 mag 202443,8343,8343,5043,5043,20111
15 mag 202443,4943,4943,4143,4443,14383
14 mag 202444,1544,1543,8243,8243,52100
13 mag 202444,5144,5843,8943,8943,59211
10 mag 202444,8844,8844,2344,2343,92251
09 mag 202444,7744,7744,7744,7744,4686
08 mag 202444,3944,6144,3244,3244,01735
07 mag 202444,6845,1444,6845,0044,69135
03 mag 202444,2144,2144,1344,1343,82527
02 mag 202442,2645,0842,2645,0844,77378
01 mag 2024------
30 apr 2024------
29 apr 202446,3746,7746,3746,6746,34549
26 apr 202446,2746,5746,2746,5346,21158
25 apr 202446,2146,4045,7246,4046,08140
24 apr 2024------
23 apr 202445,8546,1945,6246,1945,8776
22 apr 202445,8246,4345,4346,4346,11401
19 apr 202446,0246,0245,3845,6345,31693
18 apr 202445,6345,6545,4845,4845,171.124
17 apr 202446,2146,2645,7145,7145,3915
16 apr 202446,1346,1345,4345,9645,6412
15 apr 202447,3047,5347,0247,0246,701.489
12 apr 202448,2448,2447,4647,4647,1442
11 apr 202447,8747,8747,2447,5747,24873
10 apr 202447,9848,1847,5248,1847,851.518
09 apr 202448,4848,4847,6447,6447,31141
08 apr 202448,9549,1148,3148,5148,17729
05 apr 202448,3449,0048,3449,0048,66202
04 apr 202448,5948,7848,3948,3948,06246
03 apr 202447,2847,9047,2647,9047,57301
02 apr 202446,7046,8846,5246,5246,20112
28 mar 202445,6845,7945,6045,7945,47257
27 mar 202444,9244,9244,5944,9244,6149
26 mar 202445,3245,3244,9144,9144,60366
25 mar 202444,5845,3344,5845,3345,02248
22 mar 202444,6344,6344,3544,3544,0465
21 mar 202444,9945,1944,8144,8144,502.925
20 mar 202444,5644,8144,4444,6944,38721
19 mar 202443,6244,5043,5144,4644,151.740
18 mar 202443,5143,6443,2943,6343,33212
15 mar 202443,7243,7243,6543,6843,3852
14 mar 202443,4343,5643,3143,3143,0134
13 mar 202442,7343,6742,7043,6743,37407
12 mar 202441,9342,2841,6642,1041,8110
11 mar 202440,9441,8740,9441,8741,58211
08 mar 202441,1341,1340,8840,8840,602
07 mar 202440,6640,6640,6140,6140,3376
06 mar 202439,5739,5739,3039,3039,03-
05 mar 202439,0539,2638,7939,2638,9980
04 mar 202440,2840,2839,3039,3639,09511
01 mar 202440,1140,5840,0740,1939,9148
29 feb 202439,5939,5939,5939,5939,3252
28 feb 202439,6739,9339,6739,8839,60803
27 feb 202440,0040,2640,0040,1439,86527
26 feb 202439,0739,7239,0739,5839,3111
23 feb 202438,9739,2038,9739,2038,9316
22 feb 202439,2239,7839,2239,7839,51147
21 feb 202438,9939,7838,8739,7839,515
20 feb 202439,0139,3838,6538,6538,3920
19 feb 2024------
16 feb 202439,2539,4539,0239,4139,1424
16 feb 20240.3 Dividendo
15 feb 202438,1239,6138,1239,4838,91195
14 feb 202438,2238,2238,2238,2237,6713
13 feb 202438,2138,5738,2138,2637,71238
12 feb 202438,9938,9938,8338,9538,39185
09 feb 202438,4038,4038,0238,0237,47176
08 feb 202437,9337,9337,6837,6837,1321
07 feb 202438,1438,2837,6337,7637,2168
06 feb 202438,1438,4138,0438,0437,49309
05 feb 202437,5237,7437,3637,7437,1915
02 feb 202438,0438,1637,9738,1637,6120
01 feb 202438,8338,8338,8338,8338,2717
31 gen 202439,7939,7939,3339,3338,7624
30 gen 202438,5839,7938,5839,7939,2245
29 gen 202438,4438,5438,1238,5437,98872
26 gen 202438,3338,4137,8637,8637,3190
25 gen 202438,1238,1237,3037,9637,411.473
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...