Italia Markets close in 2 hrs 39 mins

Murphy Oil Corporation (0K3S.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
42,21-0,68 (-1,59%)
In data: 04:30PM BST. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
16 mag 202443,8343,8343,5043,5043,50111
15 mag 202443,4943,4943,4143,4443,44383
14 mag 202444,1544,1543,8243,8243,82100
13 mag 202444,5144,5843,8943,8943,89211
10 mag 202444,8844,8844,2344,2344,23251
09 mag 202444,7744,7744,7744,7744,7786
08 mag 202444,3944,6144,3244,3244,32735
07 mag 202444,6845,1444,6845,0045,00135
03 mag 202444,2144,2144,1344,1344,13527
02 mag 202442,2645,0842,2645,0845,08378
01 mag 2024------
30 apr 2024------
29 apr 202446,3746,7746,3746,6746,67549
26 apr 202446,2746,5746,2746,5346,53158
25 apr 202446,2146,4045,7246,4046,40140
24 apr 2024------
23 apr 202445,8546,1945,6246,1946,1976
22 apr 202445,8246,4345,4346,4346,43401
19 apr 202446,0246,0245,3845,6345,63693
18 apr 202445,6345,6545,4845,4845,481.124
17 apr 202446,2146,2645,7145,7145,7115
16 apr 202446,1346,1345,4345,9645,9612
15 apr 202447,3047,5347,0247,0247,021.489
12 apr 202448,2448,2447,4647,4647,4642
11 apr 202447,8747,8747,2447,5747,57873
10 apr 202447,9848,1847,5248,1848,181.518
09 apr 202448,4848,4847,6447,6447,64141
08 apr 202448,9549,1148,3148,5148,51729
05 apr 202448,3449,0048,3449,0049,00202
04 apr 202448,5948,7848,3948,3948,39246
03 apr 202447,2847,9047,2647,9047,90301
02 apr 202446,7046,8846,5246,5246,52112
28 mar 202445,6845,7945,6045,7945,79257
27 mar 202444,9244,9244,5944,9244,9249
26 mar 202445,3245,3244,9144,9144,91366
25 mar 202444,5845,3344,5845,3345,33248
22 mar 202444,6344,6344,3544,3544,3565
21 mar 202444,9945,1944,8144,8144,812.925
20 mar 202444,5644,8144,4444,6944,69721
19 mar 202443,6244,5043,5144,4644,461.740
18 mar 202443,5143,6443,2943,6343,63212
15 mar 202443,7243,7243,6543,6843,6852
14 mar 202443,4343,5643,3143,3143,3134
13 mar 202442,7343,6742,7043,6743,67407
12 mar 202441,9342,2841,6642,1042,1010
11 mar 202440,9441,8740,9441,8741,87211
08 mar 202441,1341,1340,8840,8840,882
07 mar 202440,6640,6640,6140,6140,6176
06 mar 202439,5739,5739,3039,3039,30-
05 mar 202439,0539,2638,7939,2639,2680
04 mar 202440,2840,2839,3039,3639,36511
01 mar 202440,1140,5840,0740,1940,1948
29 feb 202439,5939,5939,5939,5939,5952
28 feb 202439,6739,9339,6739,8839,88803
27 feb 202440,0040,2640,0040,1440,14527
26 feb 202439,0739,7239,0739,5839,5811
23 feb 202438,9739,2038,9739,2039,2016
22 feb 202439,2239,7839,2239,7839,78147
21 feb 202438,9939,7838,8739,7839,785
20 feb 202439,0139,3838,6538,6538,6520
19 feb 2024------
16 feb 202439,2539,4539,0239,4139,4124
15 feb 202438,1239,6138,1239,4839,48195
14 feb 202438,2238,2238,2238,2238,2213
13 feb 202438,2138,5738,2138,2638,26238
12 feb 202438,9938,9938,8338,9538,95185
09 feb 202438,4038,4038,0238,0238,02176
08 feb 202437,9337,9337,6837,6837,6821
07 feb 202438,1438,2837,6337,7637,7668
06 feb 202438,1438,4138,0438,0438,04309
05 feb 202437,5237,7437,3637,7437,7415
02 feb 202438,0438,1637,9738,1638,1620
01 feb 202438,8338,8338,8338,8338,8317
31 gen 202439,7939,7939,3339,3339,3324
30 gen 202438,5839,7938,5839,7939,7945
29 gen 202438,4438,5438,1238,5438,54872
26 gen 202438,3338,4137,8637,8637,8690
25 gen 202438,1238,1237,3037,9637,961.473
24 gen 202438,3038,5038,1638,1638,1650.132
23 gen 2024------
22 gen 202437,7238,0337,5637,9837,9835
19 gen 2024------
18 gen 202437,5437,7237,5437,7237,7224
17 gen 202437,6037,6637,5137,6637,6623
16 gen 202438,6738,8938,2038,2538,25286
15 gen 2024------
12 gen 202440,2240,2239,0039,1639,16159
11 gen 202439,7039,7039,3239,6839,68131
10 gen 202440,2340,2339,7039,7039,7060
09 gen 202440,2340,4239,9440,4240,42132
08 gen 202440,3140,5640,3140,4440,44121
05 gen 202441,9841,9841,5441,5941,59220
04 gen 202443,6443,6442,2642,2642,26264
03 gen 202442,8342,9242,8342,8742,87159
02 gen 202442,8843,3942,8843,3043,30320
29 dic 202343,1343,1342,7542,7542,75-
*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...