Italia markets open in 4 hours 20 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.838,19 +209,71 (+0,56%) EUR/USD
1,0728 -0,0005 (-0,04%) Bitcoin EUR
60.079,94 +202,82 (+0,34%) CMC Crypto 200
1.394,13 +11,56 (+0,84%)
Murphy Oil Corporation (0K3S.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:40PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 46,21 | 46,21 | 45,72 | 46,15 | 46,15 | 115 |
| 24 apr 2024 | - | - | - | - | - | - |
| 23 apr 2024 | 45,85 | 46,19 | 45,62 | 46,19 | 46,19 | 76 |
| 22 apr 2024 | 45,82 | 46,43 | 45,43 | 46,43 | 46,43 | 401 |
| 19 apr 2024 | 46,02 | 46,02 | 45,38 | 45,63 | 45,63 | 693 |
| 18 apr 2024 | 45,63 | 45,65 | 45,48 | 45,48 | 45,48 | 1.124 |
| 17 apr 2024 | 46,21 | 46,26 | 45,71 | 45,71 | 45,71 | 15 |
| 16 apr 2024 | 46,13 | 46,13 | 45,43 | 45,96 | 45,96 | 12 |
| 15 apr 2024 | 47,30 | 47,53 | 47,02 | 47,02 | 47,02 | 1.489 |
| 12 apr 2024 | 48,24 | 48,24 | 47,46 | 47,46 | 47,46 | 42 |
| 11 apr 2024 | 47,87 | 47,87 | 47,24 | 47,57 | 47,57 | 873 |
| 10 apr 2024 | 47,98 | 48,18 | 47,52 | 48,18 | 48,18 | 1.518 |
| 09 apr 2024 | 48,48 | 48,48 | 47,64 | 47,64 | 47,64 | 141 |
| 08 apr 2024 | 48,95 | 49,11 | 48,31 | 48,51 | 48,51 | 729 |
| 05 apr 2024 | 48,34 | 49,00 | 48,34 | 49,00 | 49,00 | 202 |
| 04 apr 2024 | 48,59 | 48,78 | 48,39 | 48,39 | 48,39 | 246 |
| 03 apr 2024 | 47,28 | 47,90 | 47,26 | 47,90 | 47,90 | 301 |
| 02 apr 2024 | 46,70 | 46,88 | 46,52 | 46,52 | 46,52 | 112 |
| 28 mar 2024 | 45,68 | 45,79 | 45,60 | 45,79 | 45,79 | 257 |
| 27 mar 2024 | 44,92 | 44,92 | 44,59 | 44,92 | 44,92 | 49 |
| 26 mar 2024 | 45,32 | 45,32 | 44,91 | 44,91 | 44,91 | 366 |
| 25 mar 2024 | 44,58 | 45,33 | 44,58 | 45,33 | 45,33 | 248 |
| 22 mar 2024 | 44,63 | 44,63 | 44,35 | 44,35 | 44,35 | 65 |
| 21 mar 2024 | 44,99 | 45,19 | 44,81 | 44,81 | 44,81 | 2.925 |
| 20 mar 2024 | 44,56 | 44,81 | 44,44 | 44,69 | 44,69 | 721 |
| 19 mar 2024 | 43,62 | 44,50 | 43,51 | 44,46 | 44,46 | 1.740 |
| 18 mar 2024 | 43,51 | 43,64 | 43,29 | 43,63 | 43,63 | 212 |
| 15 mar 2024 | 43,72 | 43,72 | 43,65 | 43,68 | 43,68 | 52 |
| 14 mar 2024 | 43,43 | 43,56 | 43,31 | 43,31 | 43,31 | 34 |
| 13 mar 2024 | 42,73 | 43,67 | 42,70 | 43,67 | 43,67 | 407 |
| 12 mar 2024 | 41,93 | 42,28 | 41,66 | 42,10 | 42,10 | 10 |
| 11 mar 2024 | 40,94 | 41,87 | 40,94 | 41,87 | 41,87 | 211 |
| 08 mar 2024 | 41,13 | 41,13 | 40,88 | 40,88 | 40,88 | 2 |
| 07 mar 2024 | 40,66 | 40,66 | 40,61 | 40,61 | 40,61 | 76 |
| 06 mar 2024 | 39,57 | 39,57 | 39,30 | 39,30 | 39,30 | - |
| 05 mar 2024 | 39,05 | 39,26 | 38,79 | 39,26 | 39,26 | 80 |
| 04 mar 2024 | 40,28 | 40,28 | 39,30 | 39,36 | 39,36 | 511 |
| 01 mar 2024 | 40,11 | 40,58 | 40,07 | 40,19 | 40,19 | 48 |
| 29 feb 2024 | 39,59 | 39,59 | 39,59 | 39,59 | 39,59 | 52 |
| 28 feb 2024 | 39,67 | 39,93 | 39,67 | 39,88 | 39,88 | 803 |
| 27 feb 2024 | 40,00 | 40,26 | 40,00 | 40,14 | 40,14 | 527 |
| 26 feb 2024 | 39,07 | 39,72 | 39,07 | 39,58 | 39,58 | 11 |
| 23 feb 2024 | 38,97 | 39,20 | 38,97 | 39,20 | 39,20 | 16 |
| 22 feb 2024 | 39,22 | 39,78 | 39,22 | 39,78 | 39,78 | 147 |
| 21 feb 2024 | 38,99 | 39,78 | 38,87 | 39,78 | 39,78 | 5 |
| 20 feb 2024 | 39,01 | 39,38 | 38,65 | 38,65 | 38,65 | 20 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 39,25 | 39,45 | 39,02 | 39,41 | 39,41 | 24 |
| 16 feb 2024 | 0.3 Dividendo | |||||
| 15 feb 2024 | 38,12 | 39,61 | 38,12 | 39,48 | 39,18 | 195 |
| 14 feb 2024 | 38,22 | 38,22 | 38,22 | 38,22 | 37,93 | 13 |
| 13 feb 2024 | 38,21 | 38,57 | 38,21 | 38,26 | 37,97 | 238 |
| 12 feb 2024 | 38,99 | 38,99 | 38,83 | 38,95 | 38,65 | 185 |
| 09 feb 2024 | 38,40 | 38,40 | 38,02 | 38,02 | 37,73 | 176 |
| 08 feb 2024 | 37,93 | 37,93 | 37,68 | 37,68 | 37,39 | 21 |
| 07 feb 2024 | 38,14 | 38,28 | 37,63 | 37,76 | 37,47 | 68 |
| 06 feb 2024 | 38,14 | 38,41 | 38,04 | 38,04 | 37,75 | 309 |
| 05 feb 2024 | 37,52 | 37,74 | 37,36 | 37,74 | 37,45 | 15 |
| 02 feb 2024 | 38,04 | 38,16 | 37,97 | 38,16 | 37,87 | 20 |
| 01 feb 2024 | 38,83 | 38,83 | 38,83 | 38,83 | 38,53 | 17 |
| 31 gen 2024 | 39,79 | 39,79 | 39,33 | 39,33 | 39,03 | 24 |
| 30 gen 2024 | 38,58 | 39,79 | 38,58 | 39,79 | 39,49 | 45 |
| 29 gen 2024 | 38,44 | 38,54 | 38,12 | 38,54 | 38,25 | 872 |
| 26 gen 2024 | 38,33 | 38,41 | 37,86 | 37,86 | 37,57 | 90 |
| 25 gen 2024 | 38,12 | 38,12 | 37,30 | 37,96 | 37,67 | 1.473 |
| 24 gen 2024 | 38,30 | 38,50 | 38,16 | 38,16 | 37,87 | 50.132 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 37,72 | 38,03 | 37,56 | 37,98 | 37,69 | 35 |
| 19 gen 2024 | - | - | - | - | - | - |
| 18 gen 2024 | 37,54 | 37,72 | 37,54 | 37,72 | 37,43 | 24 |
| 17 gen 2024 | 37,60 | 37,66 | 37,51 | 37,66 | 37,37 | 23 |
| 16 gen 2024 | 38,67 | 38,89 | 38,20 | 38,25 | 37,96 | 286 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 40,22 | 40,22 | 39,00 | 39,16 | 38,86 | 159 |
| 11 gen 2024 | 39,70 | 39,70 | 39,32 | 39,68 | 39,38 | 131 |
| 10 gen 2024 | 40,23 | 40,23 | 39,70 | 39,70 | 39,40 | 60 |
| 09 gen 2024 | 40,23 | 40,42 | 39,94 | 40,42 | 40,12 | 132 |
| 08 gen 2024 | 40,31 | 40,56 | 40,31 | 40,44 | 40,14 | 121 |
| 05 gen 2024 | 41,98 | 41,98 | 41,54 | 41,59 | 41,27 | 220 |
| 04 gen 2024 | 43,64 | 43,64 | 42,26 | 42,26 | 41,94 | 264 |
| 03 gen 2024 | 42,83 | 42,92 | 42,83 | 42,87 | 42,54 | 159 |
| 02 gen 2024 | 42,88 | 43,39 | 42,88 | 43,30 | 42,97 | 320 |
| 29 dic 2023 | 43,13 | 43,13 | 42,75 | 42,75 | 42,43 | - |
| 28 dic 2023 | 43,85 | 43,99 | 43,49 | 43,49 | 43,16 | 76 |
| 27 dic 2023 | 44,35 | 44,35 | 44,35 | 44,35 | 44,01 | 63 |
| 22 dic 2023 | 43,82 | 43,82 | 43,82 | 43,82 | 43,49 | 2 |
| 21 dic 2023 | 43,11 | 43,11 | 43,11 | 43,11 | 42,78 | 11 |
| 20 dic 2023 | 44,03 | 44,10 | 44,03 | 44,08 | 43,75 | 195 |
| 19 dic 2023 | 42,74 | 43,60 | 42,74 | 43,60 | 43,27 | 117 |
| 18 dic 2023 | 43,30 | 43,52 | 43,30 | 43,52 | 43,19 | 280 |
| 15 dic 2023 | 42,53 | 42,60 | 42,24 | 42,24 | 41,92 | 126 |
| 14 dic 2023 | 42,27 | 42,91 | 42,00 | 42,91 | 42,58 | 254 |
| 13 dic 2023 | - | - | - | - | - | - |
| 12 dic 2023 | 40,54 | 40,54 | 39,83 | 39,84 | 39,54 | 1.884 |
| 11 dic 2023 | 40,95 | 41,14 | 40,95 | 41,14 | 40,83 | 2 |
| 08 dic 2023 | 41,10 | 41,10 | 41,10 | 41,10 | 40,79 | - |
| 07 dic 2023 | 40,76 | 40,82 | 40,62 | 40,62 | 40,31 | 1.770 |
| 06 dic 2023 | 41,41 | 41,41 | 40,64 | 40,84 | 40,53 | 3.138 |
| 05 dic 2023 | 43,15 | 43,15 | 42,22 | 42,22 | 41,90 | 418 |
| 04 dic 2023 | 42,83 | 43,25 | 42,52 | 42,89 | 42,56 | 39 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.