|
 Murphy Oil Corpor - [Ticker: MUR] |     | | Última Transacción | 31,640 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.36 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 32,660 | Mínimo | 31,370 | | Volumen | 779.515 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 27,330 x 600 - 27,340 x 500 | Yield | | | Cierre Anterior | 32,000 | PER | 0,00% | | Apertura | 32,520 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para MUR desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-08-04 | 32,30 | 2.394.800 | 33,17 | 32,01 | 32,54 | 00:00:00 | | 2015-08-05 | 31,65 | 2.504.200 | 33,07 | 31,61 | 32,65 | 00:00:00 | | 2015-08-06 | 33,00 | 3.296.800 | 33,13 | 30,92 | 31,52 | 00:00:00 | | 2015-08-07 | 32,30 | 2.673.000 | 33,49 | 32,14 | 32,81 | 00:00:00 | | 2015-08-10 | 33,81 | 2.174.700 | 33,85 | 32,24 | 32,40 | 00:00:00 | | 2015-08-11 | 33,16 | 2.471.500 | 33,44 | 32,58 | 33,06 | 00:00:00 | | 2015-08-12 | 34,10 | 2.588.600 | 34,39 | 32,75 | 33,09 | 00:00:00 | | 2015-08-13 | 32,95 | 2.164.300 | 33,74 | 32,76 | 33,33 | 00:00:00 | | 2015-08-14 | 32,56 | 2.260.900 | 33,46 | 32,43 | 32,88 | 00:00:00 | | 2015-08-17 | 32,29 | 1.407.100 | 32,66 | 32,00 | 32,26 | 00:00:00 | | 2015-08-18 | 31,70 | 1.732.900 | 32,34 | 31,50 | 32,23 | 00:00:00 | | 2015-08-19 | 30,63 | 2.594.000 | 31,69 | 30,45 | 31,44 | 00:00:00 | | 2015-08-20 | 30,05 | 3.411.500 | 30,87 | 30,01 | 30,55 | 00:00:00 | | 2015-08-21 | 29,27 | 3.101.600 | 30,35 | 29,19 | 29,96 | 00:00:00 | | 2015-08-24 | 27,63 | 3.330.200 | 30,63 | 27,35 | 27,36 | 00:00:00 | | 2015-08-25 | 26,90 | 2.539.900 | 29,19 | 26,86 | 29,19 | 00:00:00 | | 2015-08-26 | 27,65 | 2.361.800 | 27,70 | 27,01 | 27,57 | 00:00:00 | | 2015-08-27 | 29,48 | 3.143.600 | 29,81 | 28,24 | 28,84 | 00:00:00 | | 2015-08-28 | 30,04 | 3.848.700 | 31,31 | 29,36 | 29,38 | 00:00:00 | | 2015-08-31 | 31,00 | 3.602.900 | 31,20 | 29,00 | 29,68 | 00:00:00 | | 2015-09-01 | 28,56 | 3.431.300 | 30,28 | 28,25 | 29,81 | 00:00:00 | | 2015-09-02 | 29,09 | 2.994.800 | 29,27 | 28,08 | 29,06 | 00:00:00 | | 2015-09-03 | 29,05 | 2.253.000 | 30,30 | 28,89 | 29,18 | 00:00:00 | | 2015-09-04 | 28,64 | 2.348.500 | 28,83 | 28,28 | 28,57 | 00:00:00 | | 2015-09-08 | 28,84 | 2.175.200 | 29,02 | 28,15 | 28,88 | 00:00:00 | | 2015-09-09 | 28,03 | 2.247.300 | 29,48 | 27,95 | 29,07 | 00:00:00 | | 2015-09-10 | 28,18 | 2.666.800 | 28,42 | 27,50 | 27,89 | 00:00:00 | | 2015-09-11 | 26,78 | 4.266.600 | 27,73 | 25,77 | 27,62 | 00:00:00 | | 2015-09-14 | 26,67 | 4.475.000 | 27,67 | 26,28 | 26,64 | 00:00:00 | | 2015-09-15 | 27,02 | 2.992.000 | 27,61 | 26,73 | 26,79 | 00:00:00 | | 2015-09-16 | 27,98 | 3.519.900 | 28,13 | 27,39 | 27,40 | 00:00:00 | | 2015-09-17 | 27,68 | 2.718.100 | 28,72 | 27,61 | 28,00 | 00:00:00 | | 2015-09-18 | 27,22 | 6.099.300 | 27,54 | 26,76 | 27,12 | 00:00:00 | | 2015-09-21 | 27,56 | 3.947.200 | 27,94 | 27,09 | 27,43 | 00:00:00 | | 2015-09-22 | 26,20 | 5.051.000 | 27,63 | 26,19 | 27,09 | 00:00:00 | | 2015-09-23 | 25,27 | 4.086.600 | 26,45 | 25,12 | 26,29 | 00:00:00 | | 2015-09-24 | 24,68 | 7.982.700 | 25,60 | 24,56 | 25,03 | 00:00:00 | | 2015-09-25 | 24,75 | 3.549.900 | 25,15 | 24,52 | 24,98 | 00:00:00 | | 2015-09-28 | 23,76 | 2.868.400 | 24,63 | 23,71 | 24,45 | 00:00:00 | | 2015-09-29 | 23,98 | 7.485.100 | 24,15 | 23,20 | 23,91 | 00:00:00 | | 2015-09-30 | 24,20 | 4.077.000 | 24,47 | 23,90 | 24,45 | 00:00:00 | | 2015-10-01 | 23,65 | 6.383.700 | 25,00 | 23,64 | 24,56 | 00:00:00 | | 2015-10-02 | 25,91 | 7.286.200 | 26,00 | 23,27 | 23,32 | 00:00:00 | | 2015-10-05 | 27,23 | 5.674.100 | 27,67 | 26,44 | 26,44 | 00:00:00 | | 2015-10-06 | 28,15 | 6.475.300 | 28,54 | 27,08 | 27,30 | 00:00:00 | | 2015-10-07 | 28,94 | 4.520.100 | 29,32 | 27,94 | 28,63 | 00:00:00 | | 2015-10-08 | 29,96 | 5.015.800 | 30,24 | 28,83 | 28,94 | 00:00:00 | | 2015-10-09 | 30,42 | 4.609.800 | 30,54 | 29,37 | 30,03 | 00:00:00 | | 2015-10-12 | 29,46 | 3.589.600 | 30,38 | 28,70 | 30,38 | 00:00:00 | | 2015-10-13 | 28,79 | 3.927.400 | 29,82 | 28,72 | 29,11 | 00:00:00 | | 2015-10-14 | 28,82 | 5.143.300 | 29,06 | 28,34 | 28,81 | 00:00:00 | | 2015-10-15 | 29,21 | 5.162.900 | 29,35 | 28,35 | 28,78 | 00:00:00 | | 2015-10-16 | 28,95 | 3.890.300 | 29,48 | 28,40 | 29,35 | 00:00:00 | | 2015-10-19 | 27,58 | 3.475.800 | 28,67 | 27,46 | 28,55 | 00:00:00 | | 2015-10-20 | 27,89 | 2.758.800 | 28,62 | 27,39 | 27,55 | 00:00:00 | | 2015-10-21 | 27,26 | 2.312.500 | 27,79 | 27,11 | 27,79 | 00:00:00 | | 2015-10-22 | 28,05 | 3.031.400 | 28,40 | 27,50 | 27,59 | 00:00:00 | | 2015-10-23 | 28,35 | 2.878.000 | 28,52 | 27,44 | 27,85 | 00:00:00 | | 2015-10-26 | 27,81 | 3.502.700 | 28,39 | 27,67 | 28,29 | 00:00:00 | | 2015-10-27 | 26,19 | 4.103.900 | 27,28 | 26,07 | 27,28 | 00:00:00 | | 2015-10-28 | 27,12 | 3.913.300 | 27,59 | 26,10 | 26,42 | 00:00:00 | | 2015-10-29 | 28,26 | 6.720.100 | 29,79 | 26,78 | 27,05 | 00:00:00 | | 2015-10-30 | 28,43 | 4.644.500 | 29,24 | 27,81 | 28,39 | 00:00:00 | | 2015-11-02 | 29,92 | 3.790.300 | 30,00 | 28,23 | 28,31 | 00:00:00 | | 2015-11-03 | 30,52 | 3.790.600 | 31,58 | 30,08 | 30,13 | 00:00:00 | | 2015-11-04 | 30,42 | 2.673.300 | 30,94 | 29,54 | 30,65 | 00:00:00 | | 2015-11-05 | 31,00 | 3.565.400 | 32,05 | 30,20 | 30,21 | 00:00:00 | | 2015-11-06 | 30,82 | 2.720.400 | 31,30 | 30,34 | 30,61 | 00:00:00 | | 2015-11-09 | 31,03 | 2.657.700 | 31,91 | 30,63 | 30,99 | 00:00:00 | | 2015-11-10 | 30,78 | 1.819.600 | 31,42 | 30,49 | 30,91 | 00:00:00 | | 2015-11-11 | 29,05 | 3.886.000 | 30,89 | 28,91 | 30,73 | 00:00:00 | | 2015-11-12 | 28,64 | 3.523.500 | 28,99 | 27,46 | 28,09 | 00:00:00 | | 2015-11-13 | 28,77 | 3.142.100 | 29,22 | 28,15 | 28,59 | 00:00:00 | | 2015-11-16 | 30,10 | 2.981.500 | 30,15 | 28,65 | 28,88 | 00:00:00 | | 2015-11-17 | 30,10 | 2.766.800 | 30,57 | 29,36 | 29,87 | 00:00:00 | | 2015-11-18 | 30,93 | 2.421.200 | 31,62 | 30,13 | 30,43 | 00:00:00 | | 2015-11-19 | 30,18 | 2.125.900 | 30,93 | 29,67 | 30,50 | 00:00:00 | | 2015-11-20 | 28,66 | 3.371.500 | 30,43 | 28,58 | 30,21 | 00:00:00 | | 2015-11-23 | 28,49 | 2.972.800 | 28,93 | 28,10 | 28,51 | 00:00:00 | | 2015-11-24 | 29,57 | 3.575.000 | 30,09 | 28,83 | 28,83 | 00:00:00 | | 2015-11-25 | 29,38 | 2.191.500 | 29,89 | 28,74 | 29,26 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
