Italia markets open in 8 hours 2 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0720 +0,0048 (+0,45%) Bitcoin EUR
53.935,81 -2.505,16 (-4,44%) CMC Crypto 200
1.273,53 -65,53 (-4,89%)
Murphy Oil Corp (MUQ.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:31PM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 43,40 | 43,40 | 42,00 | 42,00 | 42,00 | - |
| 29 apr 2024 | 42,80 | 43,40 | 42,80 | 43,20 | 43,20 | - |
| 26 apr 2024 | 42,60 | 43,20 | 42,60 | 43,20 | 43,20 | - |
| 25 apr 2024 | 42,80 | 42,80 | 42,60 | 42,80 | 42,80 | - |
| 24 apr 2024 | 42,80 | 43,00 | 42,60 | 42,60 | 42,60 | - |
| 23 apr 2024 | 43,00 | 43,00 | 42,60 | 42,80 | 42,80 | - |
| 22 apr 2024 | 42,40 | 43,20 | 42,20 | 43,20 | 43,20 | - |
| 19 apr 2024 | 42,80 | 43,20 | 42,00 | 42,60 | 42,60 | - |
| 18 apr 2024 | 41,80 | 42,80 | 41,20 | 42,40 | 42,40 | - |
| 17 apr 2024 | 42,80 | 43,40 | 42,60 | 42,60 | 42,60 | - |
| 16 apr 2024 | 43,60 | 43,60 | 42,60 | 42,80 | 42,80 | - |
| 15 apr 2024 | 43,80 | 44,20 | 43,40 | 43,40 | 43,40 | - |
| 12 apr 2024 | 44,20 | 45,20 | 44,20 | 44,40 | 44,40 | - |
| 11 apr 2024 | 44,40 | 44,60 | 44,20 | 44,20 | 44,20 | - |
| 10 apr 2024 | 43,80 | 44,40 | 43,80 | 44,00 | 44,00 | - |
| 09 apr 2024 | 44,00 | 44,00 | 43,60 | 43,60 | 43,60 | - |
| 08 apr 2024 | 44,40 | 44,80 | 44,40 | 44,40 | 44,40 | - |
| 05 apr 2024 | 44,60 | 44,80 | 44,40 | 44,80 | 44,80 | - |
| 04 apr 2024 | 44,40 | 44,60 | 44,20 | 44,40 | 44,40 | - |
| 03 apr 2024 | 43,20 | 44,00 | 43,00 | 44,00 | 44,00 | - |
| 02 apr 2024 | 43,00 | 43,40 | 42,80 | 42,80 | 42,80 | - |
| 28 mar 2024 | 41,59 | 42,32 | 41,57 | 42,20 | 42,20 | - |
| 27 mar 2024 | 41,06 | 41,42 | 41,06 | 41,42 | 41,42 | - |
| 26 mar 2024 | 41,51 | 41,58 | 41,32 | 41,48 | 41,48 | - |
| 25 mar 2024 | 40,83 | 41,75 | 40,81 | 41,73 | 41,73 | - |
| 22 mar 2024 | 41,08 | 41,29 | 40,96 | 40,96 | 40,96 | - |
| 21 mar 2024 | 40,80 | 41,22 | 40,58 | 41,13 | 41,13 | - |
| 20 mar 2024 | 41,02 | 41,02 | 40,94 | 40,97 | 40,97 | - |
| 19 mar 2024 | 39,94 | 40,91 | 39,94 | 40,91 | 40,91 | - |
| 18 mar 2024 | 39,94 | 39,97 | 39,66 | 39,97 | 39,97 | - |
| 15 mar 2024 | 39,74 | 39,91 | 39,55 | 39,55 | 39,55 | - |
| 14 mar 2024 | 39,50 | 39,74 | 39,43 | 39,74 | 39,74 | - |
| 13 mar 2024 | 38,18 | 39,70 | 38,03 | 39,70 | 39,70 | - |
| 12 mar 2024 | 38,26 | 38,56 | 38,25 | 38,35 | 38,35 | - |
| 11 mar 2024 | 37,34 | 38,18 | 37,33 | 38,18 | 38,18 | - |
| 08 mar 2024 | 37,31 | 37,44 | 37,00 | 37,40 | 37,40 | - |
| 07 mar 2024 | 35,91 | 37,30 | 35,78 | 37,30 | 37,30 | - |
| 06 mar 2024 | 35,94 | 36,12 | 35,94 | 36,12 | 36,12 | - |
| 05 mar 2024 | 35,41 | 36,11 | 35,41 | 36,11 | 36,11 | - |
| 04 mar 2024 | 37,12 | 37,27 | 35,88 | 35,88 | 35,88 | - |
| 01 mar 2024 | 36,60 | 37,27 | 36,52 | 37,13 | 37,13 | - |
| 29 feb 2024 | 36,04 | 36,44 | 36,00 | 36,24 | 36,24 | - |
| 28 feb 2024 | 36,72 | 36,72 | 36,45 | 36,45 | 36,45 | - |
| 27 feb 2024 | 36,49 | 36,99 | 36,29 | 36,82 | 36,82 | - |
| 26 feb 2024 | 36,10 | 36,30 | 35,99 | 36,30 | 36,30 | - |
| 23 feb 2024 | 36,47 | 36,47 | 36,14 | 36,23 | 36,23 | - |
| 22 feb 2024 | 36,28 | 36,58 | 36,19 | 36,58 | 36,58 | - |
| 21 feb 2024 | 35,52 | 36,57 | 35,33 | 36,57 | 36,57 | - |
| 20 feb 2024 | 36,24 | 36,24 | 35,66 | 35,66 | 35,66 | - |
| 19 feb 2024 | 36,04 | 36,28 | 36,04 | 36,18 | 36,18 | - |
| 16 feb 2024 | 36,31 | 36,49 | 36,08 | 36,49 | 36,49 | - |
| 16 feb 2024 | 0.3 Dividendo | |||||
| 15 feb 2024 | 35,19 | 36,71 | 35,16 | 36,71 | 36,41 | - |
| 14 feb 2024 | 35,40 | 35,69 | 35,40 | 35,47 | 35,18 | - |
| 13 feb 2024 | 35,85 | 35,94 | 35,17 | 35,51 | 35,22 | - |
| 12 feb 2024 | 34,95 | 36,30 | 34,83 | 36,01 | 35,72 | - |
| 09 feb 2024 | 35,20 | 35,38 | 35,20 | 35,20 | 34,91 | - |
| 08 feb 2024 | 35,04 | 35,33 | 34,80 | 34,80 | 34,52 | - |
| 07 feb 2024 | 35,01 | 35,17 | 35,01 | 35,05 | 34,76 | - |
| 06 feb 2024 | 34,91 | 35,47 | 34,91 | 35,42 | 35,13 | - |
| 05 feb 2024 | 34,99 | 35,21 | 34,53 | 35,21 | 34,92 | - |
| 02 feb 2024 | 35,37 | 35,45 | 35,15 | 35,15 | 34,86 | - |
| 01 feb 2024 | 35,69 | 35,95 | 35,49 | 35,49 | 35,20 | - |
| 31 gen 2024 | 36,51 | 36,55 | 36,12 | 36,12 | 35,82 | - |
| 30 gen 2024 | 35,87 | 36,50 | 35,66 | 36,50 | 36,20 | - |
| 29 gen 2024 | 35,41 | 35,55 | 35,28 | 35,55 | 35,26 | - |
| 26 gen 2024 | 35,05 | 35,26 | 34,87 | 34,87 | 34,59 | - |
| 25 gen 2024 | 35,10 | 35,12 | 34,28 | 34,78 | 34,50 | - |
| 24 gen 2024 | 34,70 | 35,06 | 34,55 | 34,95 | 34,66 | - |
| 23 gen 2024 | 34,57 | 35,07 | 34,44 | 34,70 | 34,42 | - |
| 22 gen 2024 | 34,14 | 34,87 | 34,09 | 34,78 | 34,50 | - |
| 19 gen 2024 | 34,91 | 35,00 | 34,46 | 34,46 | 34,18 | - |
| 18 gen 2024 | 34,55 | 34,61 | 34,48 | 34,61 | 34,33 | - |
| 17 gen 2024 | 34,86 | 34,86 | 34,37 | 34,37 | 34,09 | - |
| 16 gen 2024 | 35,39 | 35,70 | 35,09 | 35,14 | 34,85 | - |
| 15 gen 2024 | 35,43 | 35,43 | 35,07 | 35,07 | 34,78 | - |
| 12 gen 2024 | 36,08 | 36,61 | 35,65 | 35,65 | 35,36 | - |
| 11 gen 2024 | 36,19 | 36,50 | 35,86 | 35,86 | 35,57 | - |
| 10 gen 2024 | 36,92 | 36,92 | 36,08 | 36,08 | 35,79 | - |
| 09 gen 2024 | 37,32 | 37,88 | 36,66 | 36,76 | 36,46 | - |
| 08 gen 2024 | 37,22 | 37,36 | 36,66 | 36,85 | 36,55 | - |
| 05 gen 2024 | 38,06 | 38,15 | 37,71 | 37,71 | 37,40 | - |
| 04 gen 2024 | 39,44 | 39,45 | 38,57 | 38,57 | 38,25 | - |
| 03 gen 2024 | 38,81 | 39,71 | 38,63 | 39,71 | 39,39 | - |
| 02 gen 2024 | 38,55 | 39,41 | 38,41 | 39,38 | 39,06 | - |
| 29 dic 2023 | 38,71 | 38,79 | 38,71 | 38,78 | 38,46 | - |
| 28 dic 2023 | 39,67 | 39,67 | 39,16 | 39,16 | 38,84 | - |
| 27 dic 2023 | 40,05 | 40,05 | 39,80 | 39,82 | 39,49 | - |
| 22 dic 2023 | 39,75 | 39,84 | 39,71 | 39,72 | 39,40 | - |
| 21 dic 2023 | 39,29 | 39,50 | 39,14 | 39,42 | 39,10 | - |
| 20 dic 2023 | 39,69 | 40,40 | 39,69 | 40,40 | 40,07 | - |
| 19 dic 2023 | 38,94 | 39,70 | 38,72 | 39,70 | 39,38 | - |
| 18 dic 2023 | 38,75 | 39,43 | 38,65 | 39,40 | 39,08 | - |
| 15 dic 2023 | 38,74 | 38,90 | 38,56 | 38,74 | 38,42 | - |
| 14 dic 2023 | 37,88 | 38,97 | 37,88 | 38,61 | 38,29 | - |
| 13 dic 2023 | 36,65 | 37,03 | 36,64 | 36,97 | 36,67 | - |
| 12 dic 2023 | 38,15 | 38,15 | 36,85 | 36,85 | 36,55 | - |
| 11 dic 2023 | 38,65 | 38,65 | 38,18 | 38,23 | 37,92 | - |
| 08 dic 2023 | 37,82 | 38,31 | 37,82 | 38,13 | 37,82 | - |
| 07 dic 2023 | 37,44 | 37,77 | 37,44 | 37,49 | 37,18 | - |
| *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.