Murphy USA

NYS:MUSA.N, US6267551025
+ Murphy USA op mijn watchlist
458,220 22:00
-11,820 (-2,51%)

Historische koersen - december 2024

Datum Open Slot Laag   Hoog Volume Verschil %
02 dec 547,525 542,490 542,420
549,790 145.733 -5,310 -0,97%
03 dec 546,110 541,160 537,810
547,090 132.581 -1,330 -0,25%
04 dec 543,105 540,660 537,480
547,250 143.318 -0,500 -0,09%
05 dec 0,000 537,670 534,890
0,000 120.141 -2,990 -0,55%
06 dec 539,765 539,570 536,000
542,890 96.634 +1,900 +0,35%
09 dec 539,610 531,380 528,700
544,590 156.529 -8,190 -1,52%
10 dec 529,480 540,010 524,780
540,680 143.850 +8,630 +1,62%
11 dec 0,000 546,770 0,000
554,229 118.226 +6,760 +1,25%
12 dec 0,000 547,930 542,385
553,440 126.294 +1,160 +0,21%
13 dec 0,000 550,900 547,605
556,865 175.889 +2,970 +0,54%
16 dec 0,000 547,400 547,400
555,740 175.602 -3,500 -0,64%
17 dec 546,370 539,710 536,165
553,400 207.513 -7,690 -1,40%
18 dec 540,800 520,200 519,047
542,755 183.418 -19,510 -3,61%
19 dec 0,000 525,690 521,620
529,365 175.946 +5,490 +1,06%
20 dec 0,000 519,990 519,570
532,110 469.179 -5,700 -1,08%
23 dec 0,000 511,530 509,560
519,900 116.643 -8,460 -1,63%
24 dec 510,250 514,310 509,000
515,420 67.625 +2,780 +0,54%
26 dec 513,410 513,840 511,790
516,240 136.153 -0,470 -0,09%
27 dec 508,255 505,230 501,990
510,720 99.441 -8,610 -1,68%
30 dec 0,000 500,190 496,755
502,625 115.107 -5,040 -1,00%
31 dec 499,270 501,750 496,360
502,555 143.892 +1,560 +0,31%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront