Italia markets closed

Murphy Oil Corporation (MUR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
44,15-0,07 (-0,16%)
Alla chiusura: 04:00PM EDT
44,15 0,00 (0,00%)
Dopo ore: 05:16PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202444,4344,5143,7844,1544,151.665.391
02 mag 202444,3745,2443,8244,2244,221.901.700
01 mag 202444,6944,8743,6844,1844,181.688.600
30 apr 202446,5246,5244,5744,6444,641.577.400
29 apr 202446,3746,9146,3746,8346,831.337.500
26 apr 202446,2246,7046,0046,4446,44924.400
25 apr 202446,2146,6245,6046,4346,431.363.600
24 apr 202445,7646,2845,5646,2246,22986.500
23 apr 202445,8546,4945,3646,1646,161.404.600
22 apr 202445,8246,6245,1646,0546,051.118.900
19 apr 202445,2446,1445,1445,9945,991.307.300
18 apr 202445,3745,8244,9745,1945,191.273.300
17 apr 202446,0246,4245,1745,2845,281.165.000
16 apr 202446,1346,2845,3845,9545,95998.900
15 apr 202447,3047,6246,3546,5146,511.230.900
12 apr 202448,0748,6446,8447,0447,041.261.900
11 apr 202447,8148,0647,2947,7047,701.195.900
10 apr 202447,5048,3247,2848,1148,111.593.700
09 apr 202448,4848,4847,5447,9247,921.329.600
08 apr 202448,9549,1448,1648,1848,181.019.100
05 apr 202448,4649,1048,2548,9748,971.234.700
04 apr 202448,7648,8448,0948,4248,421.377.900
03 apr 202447,0848,4047,0048,3748,371.946.100
02 apr 202446,7047,0246,2746,9446,941.281.300
01 apr 202445,9046,5645,4046,4346,431.472.300
28 mar 202445,6645,8445,1645,7045,701.861.500
27 mar 202444,6945,1344,6045,1145,111.161.500
26 mar 202445,3245,4044,7144,7544,751.250.800
25 mar 202444,5845,4344,5845,2845,281.266.100
22 mar 202444,8044,8844,2244,3044,301.013.400
21 mar 202445,0045,2544,6444,7444,742.360.000
20 mar 202444,4845,0144,2144,7044,701.530.200
19 mar 202443,6244,8343,5744,7844,781.449.900
18 mar 202443,5143,7343,0943,6243,622.141.300
15 mar 202443,2643,9243,0843,3843,383.158.000
14 mar 202443,4343,6943,1443,4043,401.770.800
13 mar 202442,5643,8642,4543,3043,303.234.200
12 mar 202441,9342,3341,7142,1442,142.292.900
11 mar 202440,9442,0440,7342,0142,012.198.900
08 mar 202440,8241,5040,7741,1241,122.392.400
07 mar 202439,4041,0139,2440,8040,803.123.100
06 mar 202439,6339,8039,0339,3639,361.687.200
05 mar 202438,6439,5538,5439,1539,152.294.600
04 mar 202440,2840,6438,7538,7938,792.644.400
01 mar 202440,1140,6039,9640,4540,451.908.200
29 feb 202439,5239,9339,2339,6739,672.030.500
28 feb 202439,7640,1639,1439,2539,251.820.800
27 feb 202440,0040,3339,7840,0640,061.330.100
26 feb 202439,1539,8038,9039,7339,73984.600
23 feb 202439,2639,4738,8439,3939,392.121.700
22 feb 202439,2539,9238,9739,7839,781.610.400
21 feb 202438,9939,8538,7739,4739,471.132.000
20 feb 202439,0139,2538,4938,5738,571.279.000
16 feb 202439,4639,5138,9339,1939,191.226.200
16 feb 20240.3 Dividendo
15 feb 202438,1239,9638,1239,6139,311.739.400
14 feb 202438,4938,7837,9238,0437,751.438.100
13 feb 202438,4538,5537,6938,1437,851.456.500
12 feb 202438,1439,1438,1438,7138,421.435.900
09 feb 202438,2138,5037,6737,8937,601.169.200
08 feb 202437,8338,2437,5638,2137,921.786.400
07 feb 202438,1438,3237,6037,9737,681.313.500
06 feb 202437,8238,4237,7337,9637,671.236.800
05 feb 202437,5838,0837,1037,6837,391.674.000
02 feb 202438,5238,5237,8137,8237,531.876.000
01 feb 202439,0139,2938,0938,5538,262.541.000
31 gen 202439,7939,9238,6738,7038,412.462.700
30 gen 202438,4839,9638,4839,8439,542.498.500
29 gen 202438,4239,0038,0838,9838,682.686.900
26 gen 202438,4338,8037,6738,5638,272.557.800
25 gen 202438,0038,8536,9538,3038,014.504.300
24 gen 202438,2938,6838,0138,4138,123.165.400
23 gen 202437,7438,2637,6037,9537,661.654.500
22 gen 202437,7038,1937,4537,8037,512.197.500
19 gen 202438,1238,1237,4337,7637,471.928.200
18 gen 202437,6938,1737,3338,1237,832.974.200
17 gen 202437,6037,8037,3237,6937,402.706.300
16 gen 202438,9038,9038,0138,1637,871.960.400
12 gen 202440,0640,2538,8839,0838,782.575.100
11 gen 202439,9139,9939,1339,2738,971.938.700
10 gen 202440,2540,2739,5239,7039,401.680.400
09 gen 202440,9741,0239,8140,3740,061.962.000
08 gen 202440,3941,1639,9841,1440,831.730.500
05 gen 202441,9842,0941,1941,3941,081.983.800
04 gen 202443,6443,6441,6241,6841,362.227.000
03 gen 202442,6343,4742,3643,2042,871.210.900
02 gen 202443,0143,4842,6342,7642,441.907.900
29 dic 202343,1543,3042,5842,6642,341.498.000
28 dic 202343,8144,0643,0443,0842,75989.800
27 dic 202344,3844,5344,0144,1943,86661.000
26 dic 202344,1444,7243,9944,4244,08784.300
22 dic 202344,0144,2343,5043,6643,331.024.900
21 dic 202343,3043,7343,0543,7043,371.054.200
20 dic 202344,0344,5342,9843,0642,731.798.000
19 dic 202342,7443,9742,7243,8043,472.490.700
18 dic 202343,3543,7542,7842,8842,561.630.300
15 dic 202342,5842,7741,9842,3242,004.685.200
14 dic 202342,2743,0541,9942,7642,442.180.400
13 dic 202340,1241,2539,7841,2140,901.744.200
12 dic 202340,5440,6239,7139,9739,671.692.200
*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...