|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-11-25 | 29,38 | 2.191.500 | 29,89 | 28,74 | 29,26 | 00:00:00 | | 2015-11-27 | 28,40 | 1.213.400 | 29,10 | 27,94 | 29,00 | 00:00:00 | | 2015-11-30 | 28,58 | 2.427.300 | 29,07 | 28,23 | 28,58 | 00:00:00 | | 2015-12-01 | 29,11 | 1.799.000 | 29,18 | 28,47 | 28,68 | 00:00:00 | | 2015-12-02 | 27,14 | 2.892.300 | 28,88 | 26,90 | 28,83 | 00:00:00 | | 2015-12-03 | 26,31 | 3.851.600 | 27,48 | 25,70 | 27,33 | 00:00:00 | | 2015-12-04 | 25,46 | 3.212.200 | 25,82 | 24,56 | 25,82 | 00:00:00 | | 2015-12-07 | 23,68 | 3.724.500 | 24,64 | 23,24 | 24,63 | 00:00:00 | | 2015-12-08 | 23,54 | 3.169.400 | 23,88 | 22,75 | 23,30 | 00:00:00 | | 2015-12-09 | 22,85 | 4.612.900 | 23,82 | 22,24 | 23,60 | 00:00:00 | | 2015-12-10 | 23,30 | 7.331.600 | 23,54 | 22,62 | 22,69 | 00:00:00 | | 2015-12-11 | 22,58 | 3.318.100 | 22,94 | 22,22 | 22,94 | 00:00:00 | | 2015-12-14 | 22,26 | 3.549.000 | 22,76 | 21,84 | 22,35 | 00:00:00 | | 2015-12-15 | 22,58 | 3.593.200 | 22,82 | 22,08 | 22,66 | 00:00:00 | | 2015-12-16 | 22,31 | 5.606.900 | 22,97 | 21,91 | 22,49 | 00:00:00 | | 2015-12-17 | 21,80 | 5.862.200 | 22,29 | 21,32 | 22,18 | 00:00:00 | | 2015-12-18 | 21,71 | 5.561.900 | 22,37 | 21,54 | 21,88 | 00:00:00 | | 2015-12-21 | 21,75 | 4.762.900 | 22,08 | 21,26 | 21,73 | 00:00:00 | | 2015-12-22 | 22,31 | 3.578.500 | 22,45 | 21,66 | 21,82 | 00:00:00 | | 2015-12-23 | 23,62 | 4.804.500 | 23,73 | 22,94 | 22,94 | 00:00:00 | | 2015-12-24 | 23,35 | 1.266.700 | 23,70 | 23,03 | 23,60 | 00:00:00 | | 2015-12-28 | 22,37 | 2.385.600 | 22,87 | 22,26 | 22,79 | 00:00:00 | | 2015-12-29 | 22,68 | 2.491.600 | 23,04 | 22,12 | 22,97 | 00:00:00 | | 2015-12-30 | 21,95 | 2.310.500 | 22,81 | 21,90 | 22,21 | 00:00:00 | | 2015-12-31 | 22,45 | 3.037.000 | 22,69 | 21,70 | 21,78 | 00:00:00 | | 2016-01-04 | 22,95 | 4.637.000 | 23,20 | 22,08 | 22,34 | 00:00:00 | | 2016-01-05 | 22,59 | 3.194.600 | 23,03 | 21,90 | 22,91 | 00:00:00 | | 2016-01-06 | 20,12 | 5.391.500 | 21,90 | 19,78 | 21,72 | 00:00:00 | | 2016-01-07 | 19,43 | 3.979.500 | 20,48 | 19,37 | 19,60 | 00:00:00 | | 2016-01-08 | 19,31 | 4.857.400 | 19,84 | 19,18 | 19,59 | 00:00:00 | | 2016-01-11 | 18,32 | 5.049.300 | 19,50 | 17,87 | 19,26 | 00:00:00 | | 2016-01-12 | 18,24 | 5.040.100 | 19,13 | 17,48 | 19,13 | 00:00:00 | | 2016-01-13 | 17,30 | 4.930.800 | 19,00 | 17,00 | 18,51 | 00:00:00 | | 2016-01-14 | 18,42 | 5.410.200 | 18,66 | 17,01 | 17,97 | 00:00:00 | | 2016-01-15 | 17,16 | 4.685.000 | 17,52 | 16,62 | 17,45 | 00:00:00 | | 2016-01-19 | 16,38 | 5.193.800 | 17,45 | 16,05 | 17,32 | 00:00:00 | | 2016-01-20 | 15,87 | 6.651.500 | 16,09 | 14,30 | 15,96 | 00:00:00 | | 2016-01-21 | 17,24 | 5.490.800 | 18,10 | 15,80 | 15,84 | 00:00:00 | | 2016-01-22 | 17,59 | 6.306.700 | 19,09 | 17,11 | 18,49 | 00:00:00 | | 2016-01-25 | 16,81 | 5.644.600 | 18,33 | 16,75 | 16,84 | 00:00:00 | | 2016-01-26 | 17,71 | 8.103.500 | 17,80 | 16,77 | 17,08 | 00:00:00 | | 2016-01-27 | 18,14 | 10.050.400 | 18,91 | 17,12 | 17,41 | 00:00:00 | | 2016-01-28 | 18,45 | 10.671.000 | 20,47 | 17,56 | 19,58 | 00:00:00 | | 2016-01-29 | 19,61 | 6.621.700 | 19,71 | 18,61 | 19,04 | 00:00:00 | | 2016-02-01 | 18,40 | 6.206.200 | 19,16 | 17,83 | 18,82 | 00:00:00 | | 2016-02-02 | 17,43 | 5.482.000 | 17,98 | 17,15 | 17,76 | 00:00:00 | | 2016-02-03 | 19,26 | 4.931.400 | 19,32 | 17,24 | 17,91 | 00:00:00 | | 2016-02-04 | 20,00 | 6.265.600 | 21,11 | 19,40 | 19,45 | 00:00:00 | | 2016-02-05 | 19,84 | 5.668.900 | 20,24 | 18,86 | 19,79 | 00:00:00 | | 2016-02-08 | 19,23 | 5.603.100 | 19,73 | 18,59 | 19,23 | 00:00:00 | | 2016-02-09 | 17,86 | 4.986.300 | 18,82 | 17,28 | 18,67 | 00:00:00 | | 2016-02-10 | 16,76 | 5.723.900 | 18,16 | 16,75 | 17,84 | 00:00:00 | | 2016-02-11 | 15,97 | 5.996.900 | 16,38 | 15,23 | 15,86 | 00:00:00 | | 2016-02-12 | 16,79 | 5.223.500 | 16,97 | 15,98 | 16,32 | 00:00:00 | | 2016-02-16 | 16,80 | 5.107.200 | 17,66 | 16,21 | 17,66 | 00:00:00 | | 2016-02-17 | 17,98 | 5.899.400 | 18,51 | 16,81 | 16,99 | 00:00:00 | | 2016-02-18 | 17,00 | 5.128.800 | 18,53 | 16,64 | 18,37 | 00:00:00 | | 2016-02-19 | 15,76 | 6.924.600 | 16,61 | 15,30 | 16,59 | 00:00:00 | | 2016-02-22 | 16,87 | 4.403.300 | 16,98 | 16,08 | 16,37 | 00:00:00 | | 2016-02-23 | 16,17 | 4.539.800 | 16,77 | 15,96 | 16,56 | 00:00:00 | | 2016-02-24 | 16,82 | 6.754.400 | 17,02 | 15,47 | 15,66 | 00:00:00 | | 2016-02-25 | 16,43 | 5.139.600 | 17,41 | 15,90 | 16,98 | 00:00:00 | | 2016-02-26 | 17,14 | 4.616.600 | 17,94 | 16,82 | 16,96 | 00:00:00 | | 2016-02-29 | 17,18 | 4.008.400 | 17,43 | 16,94 | 17,22 | 00:00:00 | | 2016-03-01 | 17,22 | 4.738.300 | 17,48 | 16,11 | 17,23 | 00:00:00 | | 2016-03-02 | 19,30 | 5.854.800 | 19,33 | 16,96 | 16,97 | 00:00:00 | | 2016-03-03 | 21,25 | 8.771.400 | 21,71 | 19,23 | 19,31 | 00:00:00 | | 2016-03-04 | 23,70 | 9.399.800 | 24,14 | 21,35 | 21,74 | 00:00:00 | | 2016-03-07 | 26,69 | 16.892.300 | 27,94 | 23,60 | 23,76 | 00:00:00 | | 2016-03-08 | 22,78 | 11.216.300 | 26,33 | 22,09 | 26,28 | 00:00:00 | | 2016-03-09 | 22,98 | 9.557.600 | 24,28 | 21,84 | 23,60 | 00:00:00 | | 2016-03-10 | 22,95 | 6.456.800 | 23,40 | 22,02 | 22,70 | 00:00:00 | | 2016-03-11 | 23,71 | 5.103.100 | 24,64 | 23,59 | 23,70 | 00:00:00 | | 2016-03-14 | 23,74 | 4.445.500 | 24,04 | 22,65 | 23,14 | 00:00:00 | | 2016-03-15 | 23,56 | 3.864.500 | 23,59 | 22,71 | 23,30 | 00:00:00 | | 2016-03-16 | 24,44 | 4.428.600 | 24,55 | 23,47 | 23,67 | 00:00:00 | | 2016-03-17 | 24,96 | 4.360.200 | 25,37 | 24,16 | 24,86 | 00:00:00 | | 2016-03-18 | 25,39 | 7.669.800 | 26,03 | 24,67 | 25,28 | 00:00:00 | | 2016-03-21 | 25,67 | 3.373.000 | 26,33 | 24,94 | 25,31 | 00:00:00 | | 2016-03-22 | 25,93 | 3.774.200 | 26,54 | 25,00 | 25,20 | 00:00:00 | | 2016-03-23 | 24,04 | 3.461.300 | 25,99 | 23,93 | 25,63 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
