Mercados españoles abiertos en 1 hr 17 mins

Murphy USA Inc (1MU.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
408,000,00 (0,00%)
Al cierre: 08:02AM CEST
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 2024408,00408,00408,00408,00408,00-
20 may 2024408,00408,00408,00408,00408,00-
17 may 2024404,00404,00404,00404,00404,00-
17 may 20240.44 Dividendo
16 may 2024402,00402,00402,00402,00401,56-
15 may 2024394,00394,00394,00394,00393,57-
14 may 2024404,00404,00404,00404,00403,56-
13 may 2024404,00404,00404,00404,00403,56-
10 may 2024388,00388,00388,00388,00387,58-
09 may 2024378,00378,00378,00378,00377,59-
08 may 2024384,00384,00384,00384,00383,58-
07 may 2024374,00374,00374,00374,00373,59-
06 may 2024364,00364,00364,00364,00363,60-
03 may 2024368,00368,00368,00368,00367,60-
02 may 2024382,00382,00382,00382,00381,58-
30 abr 2024394,00394,00394,00394,00393,57-
29 abr 2024392,00392,00392,00392,00391,57-
26 abr 2024392,00392,00392,00392,00391,57-
25 abr 2024390,00390,00390,00390,00389,57-
24 abr 2024388,00388,00388,00388,00387,58-
23 abr 2024392,00392,00392,00392,00391,57-
22 abr 2024392,00392,00392,00392,00391,57-
19 abr 2024386,00386,00386,00386,00385,58-
18 abr 2024394,00394,00394,00394,00393,57-
17 abr 2024392,00392,00392,00392,00391,57-
16 abr 2024390,00390,00390,00390,00389,57-
15 abr 2024386,00386,00386,00386,00385,58-
12 abr 2024382,00382,00382,00382,00381,58-
11 abr 2024384,00384,00384,00384,00383,58-
10 abr 2024380,00380,00380,00380,00379,58-
09 abr 2024384,00384,00384,00384,00383,58-
08 abr 2024384,00384,00384,00384,00383,58-
05 abr 2024382,00382,00382,00382,00381,58-
04 abr 2024388,00388,00388,00388,00387,58-
03 abr 2024388,00388,00388,00388,00387,58-
02 abr 2024396,00396,00396,00396,00395,57-
28 mar 2024385,20385,20385,20385,20384,78-
27 mar 2024382,80382,80382,80382,80382,38-
26 mar 2024382,60382,60382,60382,60382,18-
25 mar 2024380,80380,80380,80380,80380,38-
22 mar 2024378,20378,20378,20378,20377,79-
21 mar 2024379,20379,20379,20379,20378,78-
20 mar 2024378,60378,60378,60378,60378,19-
19 mar 2024379,80379,80379,80379,80379,38-
18 mar 2024387,80387,80387,80387,80387,38-
15 mar 2024379,20379,20379,20379,20378,78-
14 mar 2024379,40379,40379,40379,40378,98-
13 mar 2024373,20373,20373,20373,20372,79-
12 mar 2024371,40371,40371,40371,40370,99-
11 mar 2024380,40380,40380,40380,40379,98-
08 mar 2024382,00382,00382,00382,00381,58-
07 mar 2024376,60376,60376,60376,60376,19-
06 mar 2024373,40373,40373,40373,40372,99-
05 mar 2024387,00387,00387,00387,00386,58-
04 mar 2024385,60385,60385,60385,60385,18-
01 mar 2024386,00386,00386,00386,00385,58-
29 feb 2024383,20383,20383,20383,20382,78-
28 feb 2024382,60382,60382,60382,60382,18-
27 feb 2024379,00379,00379,00379,00378,59-
26 feb 2024380,80380,80380,80380,80380,38-
23 feb 2024376,20376,20376,20376,20375,79-
23 feb 20240.42 Dividendo
22 feb 2024367,00367,00367,00367,00366,18-
21 feb 2024372,00372,00372,00372,00371,17-
20 feb 2024369,00369,00369,00369,00368,17-
19 feb 2024369,20369,20369,20369,20368,37-
16 feb 2024364,60364,60364,60364,60363,78-
15 feb 2024365,00365,00365,00365,00364,18-
14 feb 2024365,60365,60365,60365,60364,78-
13 feb 2024366,80366,80366,80366,80365,98-
12 feb 2024364,40364,40364,40364,40363,58-
09 feb 2024372,00372,00372,00372,00371,17-
08 feb 2024341,00341,00341,00341,00340,24-
07 feb 2024334,40334,40334,40334,40333,65-
06 feb 2024336,80336,80336,80336,80336,05-
05 feb 2024331,60331,60331,60331,60330,86-
02 feb 2024326,80326,80326,80326,80326,07-
01 feb 2024326,20326,20326,20326,20325,47-
31 ene 2024328,20328,20328,20328,20327,47-
30 ene 2024327,00327,00327,00327,00326,27-
29 ene 2024329,00329,00329,00329,00328,26-
26 ene 2024334,00334,00334,00334,00333,25-
25 ene 2024328,60328,60328,60328,60327,86-
24 ene 2024331,40331,40331,40331,40330,66-
23 ene 2024332,60332,60332,60332,60331,86-
22 ene 2024336,40336,40336,40336,40335,65-
19 ene 2024342,40342,40342,40342,40341,63-
18 ene 2024346,00346,00346,00346,00345,23-
17 ene 2024349,20349,20349,20349,20348,42-
16 ene 2024344,80344,80344,80344,80344,03-
15 ene 2024344,00344,00344,00344,00343,23-
12 ene 2024344,00344,00344,00344,00343,23-
11 ene 2024341,40341,40341,40341,40340,64-
10 ene 2024344,80344,80344,80344,80344,03-
09 ene 2024347,40347,40347,40347,40346,62-
08 ene 2024343,20343,20343,20343,20342,43-
05 ene 2024342,00342,00342,00342,00341,23-
04 ene 2024332,80332,80332,80332,80332,06-
03 ene 2024327,20327,20327,20327,20326,47-
02 ene 2024323,00323,00323,00323,00322,28-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...