Dati storici Murphy USA - MUSA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	413,00	417,56	382,04	402,26	441.748	-5,44	-1,32%
1 Mese	410,06	426,47	382,04	411,02	267.964	-2,50	-0,61%
3 Mesi	392,50	430,83	382,04	411,87	222.158	15,06	3,84%
6 Mesi	370,39	430,83	350,55	389,16	214.022	37,17	10,04%
1 Anno	291,50	430,83	268,69	348,64	232.448	116,06	39,81%
3 Anni	140,97	430,83	126,56	263,44	265.312	266,59	189,11%
5 Anni	85,72	430,83	78,75	193,29	295.656	321,84	375,45%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
09 Mag 2024	407,56	-5,11	-1,24%	410,98	417,56	404,325	219.050
08 Mag 2024	412,67	10,11	2,51%	403,37	414,45	402,98	346.500
07 Mag 2024	402,56	10,12	2,58%	394,40	403,62	393,2239	324.863
04 Mag 2024	392,44	-3,92	-0,99%	398,28	398,335	390,20	454.711
03 Mag 2024	396,36	-15,44	-3,75%	385,00	404,05	382,04	620.111
02 Mag 2024	411,80	-2,02	-0,49%	413,00	415,51	408,86	462.557
01 Mag 2024	413,82	-9,72	-2,29%	423,00	423,00	412,93	246.656
30 Apr 2024	423,54	2,20	0,52%	422,00	426,47	417,16	225.364
27 Apr 2024	421,34	0,80	0,19%	418,87	426,01	418,87	166.767
26 Apr 2024	420,54	-0,57	-0,14%	418,4663	424,08	416,90	176.310
25 Apr 2024	421,11	4,40	1,06%	416,85	421,61	415,685	163.580
24 Apr 2024	416,71	-1,36	-0,33%	417,07	421,77	416,26	241.829
23 Apr 2024	418,07	0,84	0,20%	418,23	421,965	415,99	224.798
20 Apr 2024	417,23	4,38	1,06%	413,89	419,445	412,03	171.634
19 Apr 2024	412,85	-8,26	-1,96%	423,03	423,4299	412,11	210.480
18 Apr 2024	421,11	3,50	0,84%	420,17	425,56	418,8273	342.279
17 Apr 2024	417,61	1,75	0,42%	415,18	421,89	415,115	193.224
16 Apr 2024	415,86	3,62	0,88%	416,07	421,13	413,26	190.092
13 Apr 2024	412,24	1,48	0,36%	409,25	413,28	408,00	160.771
12 Apr 2024	410,76	-2,17	-0,53%	414,43	415,04	407,07	139.473
11 Apr 2024	412,93	-0,27	-0,07%	410,23	417,38	409,00	289.389
10 Apr 2024	413,20	-5,43	-1,30%	418,37	418,37	407,08	234.585