Murphy Oil Corp【MUR】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Murphy Oil Corp (MUR)

32.47

-0.06

(-0.18%)

마감 30 11월 6:00AM

32.47

0.00

(0.00%)

시간외 거래: 7:04AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.59	-1.78463399879	33.06	33.86	32.2	1427600	32.89923933	CS
4	0.78	2.46134427264	31.69	33.86	30.985	1606057	32.77820716	CS
12	-2.78	-7.8865248227	35.25	36.63	30.985	1711307	33.80874188	CS
26	-9.78	-23.1479289941	42.25	43.02	30.985	1594912	36.42962859	CS
52	-10.51	-24.4532340624	42.98	49.14	30.985	1648010	39.22276203	CS
156	5.34	19.6830077405	27.13	51.285	23.5	1670025	38.67273871	CS
260	9.14	39.1770252893	23.33	51.285	4.5	2472134	24.39573372	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732917840	32.47	-0.06	-0.18	32.689999	32.869999	32.33	726458
1732750800	32.53	0.1	0.31	32.52	33.14	32.5	896515
1732664400	32.43	-0.69	-2.08	32.97	33.15	32.2	1528378
1732578000	33.119999	-0.28	-0.84	33.42	33.86	32.88	2132318
1732318800	33.4	0.25	0.75	33.06	33.625	32.830199	1153189
1732232400	33.15	0.17	0.52	33.13	33.57	33.1	1572865
1732146000	32.979999	0.47	1.45	32.479999	32.99	32.4	1120804
1732059600	32.509999	-0.47	-1.43	32.68	33.08	32.369999	1330150
1731973200	32.979999	0.48	1.48	32.689999	33.29	32.435	1541748
1731714000	32.5	-0.83	-2.49	33.4	33.58	32.439999	1243047
1731627600	33.33	0.88	2.71	32.85	33.34	32.72	1792182
1731541200	32.45	0.14	0.43	32.479999	32.6392	31.645	1347345
1731454800	32.31	-1.23	-3.67	33.61	33.79	32.27	1472848
1731368400	33.54	-0.07	-0.21	33.4	33.72	33	1968337
1731109200	33.61	0.57	1.73	32.97	33.71	32.46	2560380
1731022800	33.04	0.2	0.61	32.75	33.5	32.104999	2201602
1730936400	32.84	1.54	4.92	32.259999	33.25	32.13	2881690
1730850000	31.3	-0.3	-0.95	31.6	31.844	31.12	1284106
1730763600	31.6	0.49	1.58	31.4	31.97	31.23	1421715
1730500800	31.11	-0.37	-1.18	31.69	31.9073	30.985	1065866
1730414400	31.48	0.03	0.10	31.84	31.99	31.44	1138632
1730328000	31.45	0.22	0.70	31.4	31.84	31.12	825694
1730241600	31.23	-0.63	-1.98	31.67	31.82	31.12	1094602
1730155200	31.86	-0.92	-2.81	31.82	32.09	31.54	1225778
1729896000	32.78	0.37	1.14	32.63	32.99	32.45	1156343
1729809600	32.409999	-0.18	-0.55	32.72	32.84	32.06	1266628
1729723200	32.59	-0.62	-1.87	32.95	33.1	32.229999	964294
1729636800	33.21	0.11	0.33	33.259999	33.67	32.99	1270772
1729550400	33.1	0.07	0.21	33.49	33.49	32.71	2031781
1729291200	33.03	-0.11	-0.33	33.14	33.299999	32.85	1242357
1729204800	33.14	0.38	1.16	32.63	33.22	32.59	1297520
1729118400	32.759999	-0.51	-1.53	33.54	33.61	32.729999	1704506
1729032000	33.27	-2.22	-6.26	34.31	34.41	33.2325	1668003
1728945600	35.49	-0.42	-1.17	35.53	35.69	35.17	1021797
1728686400	35.91	0.4	1.13	35.49	36.235	35.47	2027050
1728600000	35.51	0.48	1.37	35.11	35.83	35.02	1825502
1728513600	35.03	0.25	0.72	34.38	35.205	34.13	1473402
1728427200	34.78	-1.31	-3.63	35.37	35.45	34.4734	1636607
1728340800	36.09	0.04	0.11	36.07	36.62	35.975	1224157
1728081600	36.05	0.44	1.24	36.17	36.31	35.61	1270996
1727995200	35.61	0.98	2.83	34.51	35.725	34.2	2382779
1727908800	34.63	0.12	0.35	35.22	35.24	34.22	2216778
1727822400	34.51	0.77	2.28	33.4	34.765	33.14	1954262
1727736000	33.74	0.01	0.03	33.509999	34.29	33.38	1381660
1727476800	33.73	0.94	2.87	33.27	33.875	33.119999	1776438
1727390400	32.79	-1.62	-4.71	33.49	33.74	32.53	2761088
1727304000	34.41	-1.23	-3.45	35.41	35.57	34.365	1088590
1727217600	35.64	-0.18	-0.50	36.46	36.63	35.62	1125867
1727131200	35.82	0.2	0.56	35.88	36.52	35.625	1743894
1726872000	35.62	-0.4	-1.11	35.85	35.85	35.11	3484284
1726785600	36.02	0.72	2.04	36	36.45	35.59	2086317
1726699200	35.3	-0.06	-0.17	35	36.04	34.93	2354320
1726612800	35.36	1.02	2.97	34.39	35.38	34.35	1289148
1726526400	34.34	0.17	0.50	34.48	34.8	34	1979923
1726267200	34.17	0.26	0.77	34.24	34.78	34.075	2103313
1726180800	33.91	-0.13	-0.38	34.04	34.3	33.59	3016796
1726094400	34.04	0.07	0.21	33.95	34.12	33.15	2487841
1726008000	33.97	-0.56	-1.62	34.52	34.52	33.35	2796682
1725921600	34.53	-0.05	-0.14	34.61	34.95	34.51	2672706
1725662400	34.58	-0.61	-1.73	35.25	35.626	34.48	2382945
1725576000	35.19	-0.18	-0.51	35.85	35.85	34.95	2035034
1725489600	35.37	-0.3	-0.84	35.83	36.5	35.26	2447090
1725403200	35.67	-1.61	-4.32	36.45	36.555	35.49	1678787
1725057600	37.28	-0.55	-1.45	37.35	37.48	36.855	1058352

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관