|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-07-18 | 32,00 | 1.592.800 | 32,04 | 30,92 | 31,58 | 00:00:00 | | 2016-07-19 | 30,99 | 1.993.300 | 31,82 | 30,85 | 31,68 | 00:00:00 | | 2016-07-20 | 30,61 | 2.667.300 | 31,32 | 30,04 | 30,66 | 00:00:00 | | 2016-07-21 | 29,11 | 5.490.200 | 31,44 | 29,03 | 30,69 | 00:00:00 | | 2016-07-22 | 29,02 | 2.863.400 | 29,51 | 28,57 | 29,41 | 00:00:00 | | 2016-07-25 | 28,32 | 3.254.400 | 28,81 | 27,80 | 28,63 | 00:00:00 | | 2016-07-26 | 28,85 | 2.523.000 | 28,95 | 28,07 | 28,17 | 00:00:00 | | 2016-07-27 | 27,80 | 4.143.200 | 29,44 | 27,66 | 28,97 | 00:00:00 | | 2016-07-28 | 26,57 | 5.898.100 | 28,15 | 26,27 | 27,73 | 00:00:00 | | 2016-07-29 | 27,43 | 5.261.100 | 27,70 | 25,76 | 26,00 | 00:00:00 | | 2016-08-01 | 25,63 | 4.125.500 | 27,07 | 25,50 | 27,07 | 00:00:00 | | 2016-08-02 | 25,73 | 6.803.800 | 26,26 | 24,39 | 26,15 | 00:00:00 | | 2016-08-03 | 26,57 | 3.569.200 | 26,63 | 25,56 | 25,80 | 00:00:00 | | 2016-08-04 | 27,05 | 5.203.800 | 27,64 | 26,30 | 26,35 | 00:00:00 | | 2016-08-05 | 27,82 | 3.752.200 | 27,92 | 26,72 | 27,18 | 00:00:00 | | 2016-08-08 | 28,48 | 3.728.700 | 29,25 | 28,15 | 28,15 | 00:00:00 | | 2016-08-09 | 28,22 | 2.727.600 | 28,72 | 27,88 | 28,70 | 00:00:00 | | 2016-08-10 | 27,69 | 2.906.100 | 28,62 | 27,63 | 28,30 | 00:00:00 | | 2016-08-11 | 28,58 | 2.514.100 | 28,75 | 27,76 | 28,02 | 00:00:00 | | 2016-08-12 | 28,66 | 3.004.000 | 29,23 | 28,30 | 28,81 | 00:00:00 | | 2016-08-15 | 29,12 | 1.907.100 | 29,30 | 28,66 | 28,92 | 00:00:00 | | 2016-08-16 | 28,97 | 2.211.500 | 29,20 | 28,44 | 28,97 | 00:00:00 | | 2016-08-17 | 29,07 | 2.512.000 | 29,21 | 28,47 | 28,88 | 00:00:00 | | 2016-08-18 | 30,47 | 2.744.400 | 30,49 | 29,35 | 29,36 | 00:00:00 | | 2016-08-19 | 30,06 | 2.347.900 | 30,25 | 29,59 | 30,21 | 00:00:00 | | 2016-08-22 | 29,07 | 2.761.800 | 29,63 | 28,83 | 29,42 | 00:00:00 | | 2016-08-23 | 29,82 | 2.658.900 | 29,82 | 28,88 | 29,02 | 00:00:00 | | 2016-08-24 | 29,02 | 1.878.200 | 29,74 | 28,89 | 29,61 | 00:00:00 | | 2016-08-25 | 28,94 | 1.681.800 | 29,40 | 28,66 | 29,02 | 00:00:00 | | 2016-08-26 | 28,84 | 1.933.000 | 29,60 | 28,51 | 29,10 | 00:00:00 | | 2016-08-29 | 28,93 | 2.300.800 | 29,13 | 28,61 | 28,69 | 00:00:00 | | 2016-08-30 | 28,31 | 2.947.600 | 29,45 | 28,09 | 28,93 | 00:00:00 | | 2016-08-31 | 26,72 | 4.460.200 | 28,13 | 26,67 | 28,08 | 00:00:00 | | 2016-09-01 | 26,39 | 3.658.000 | 26,93 | 25,76 | 26,47 | 00:00:00 | | 2016-09-02 | 26,80 | 3.136.100 | 27,24 | 26,62 | 26,64 | 00:00:00 | | 2016-09-06 | 27,33 | 2.550.500 | 27,34 | 26,73 | 26,95 | 00:00:00 | | 2016-09-07 | 27,85 | 3.231.200 | 28,26 | 27,32 | 27,57 | 00:00:00 | | 2016-09-08 | 29,75 | 3.944.900 | 30,14 | 28,04 | 28,19 | 00:00:00 | | 2016-09-09 | 27,94 | 4.157.700 | 29,64 | 27,94 | 29,42 | 00:00:00 | | 2016-09-12 | 28,27 | 2.591.200 | 28,47 | 27,25 | 27,54 | 00:00:00 | | 2016-09-13 | 26,14 | 4.435.900 | 27,62 | 25,82 | 27,61 | 00:00:00 | | 2016-09-14 | 25,14 | 5.351.700 | 26,22 | 24,74 | 26,03 | 00:00:00 | | 2016-09-15 | 25,89 | 2.995.300 | 26,36 | 25,24 | 25,45 | 00:00:00 | | 2016-09-16 | 26,19 | 3.907.000 | 26,28 | 25,17 | 25,22 | 00:00:00 | | 2016-09-19 | 25,65 | 1.842.800 | 26,72 | 25,65 | 26,51 | 00:00:00 | | 2016-09-20 | 25,19 | 2.049.500 | 25,83 | 25,04 | 25,56 | 00:00:00 | | 2016-09-21 | 26,41 | 3.272.800 | 26,46 | 25,35 | 25,45 | 00:00:00 | | 2016-09-22 | 27,55 | 4.680.200 | 27,93 | 26,83 | 26,83 | 00:00:00 | | 2016-09-23 | 26,08 | 5.673.800 | 27,89 | 25,92 | 27,21 | 00:00:00 | | 2016-09-26 | 26,65 | 2.838.700 | 27,26 | 26,43 | 26,50 | 00:00:00 | | 2016-09-27 | 25,98 | 3.462.500 | 26,23 | 25,38 | 26,03 | 00:00:00 | | 2016-09-28 | 28,91 | 6.312.600 | 28,99 | 26,04 | 26,16 | 00:00:00 | | 2016-09-29 | 30,33 | 5.689.900 | 31,00 | 28,88 | 28,90 | 00:00:00 | | 2016-09-30 | 30,40 | 3.810.100 | 30,91 | 30,16 | 30,66 | 00:00:00 | | 2016-10-03 | 30,87 | 2.477.000 | 31,02 | 29,91 | 30,40 | 00:00:00 | | 2016-10-04 | 29,87 | 2.968.600 | 31,17 | 29,56 | 31,01 | 00:00:00 | | 2016-10-05 | 30,45 | 2.866.700 | 31,09 | 30,32 | 30,57 | 00:00:00 | | 2016-10-06 | 29,91 | 3.777.000 | 31,00 | 29,31 | 30,75 | 00:00:00 | | 2016-10-07 | 29,51 | 2.854.900 | 30,45 | 29,44 | 30,12 | 00:00:00 | | 2016-10-10 | 30,27 | 2.007.600 | 30,69 | 30,04 | 30,07 | 00:00:00 | | 2016-10-11 | 29,29 | 2.143.800 | 30,21 | 29,09 | 30,09 | 00:00:00 | | 2016-10-12 | 28,72 | 2.517.200 | 29,09 | 28,34 | 28,99 | 00:00:00 | | 2016-10-13 | 28,66 | 2.478.000 | 28,72 | 28,00 | 28,25 | 00:00:00 | | 2016-10-14 | 28,98 | 2.468.700 | 29,40 | 28,56 | 29,02 | 00:00:00 | | 2016-10-17 | 28,22 | 1.757.000 | 29,01 | 28,06 | 28,80 | 00:00:00 | | 2016-10-18 | 28,20 | 2.095.600 | 28,84 | 27,74 | 28,77 | 00:00:00 | | 2016-10-19 | 29,32 | 3.107.600 | 29,55 | 28,32 | 28,55 | 00:00:00 | | 2016-10-20 | 29,35 | 2.469.000 | 29,41 | 28,71 | 28,94 | 00:00:00 | | 2016-10-21 | 29,21 | 2.240.200 | 29,36 | 28,72 | 29,03 | 00:00:00 | | 2016-10-24 | 29,45 | 3.483.100 | 29,92 | 28,53 | 29,20 | 00:00:00 | | 2016-10-25 | 28,73 | 3.193.000 | 29,72 | 28,70 | 29,49 | 00:00:00 | | 2016-10-26 | 29,71 | 5.377.000 | 29,81 | 27,87 | 28,08 | 00:00:00 | | 2016-10-27 | 27,60 | 8.332.100 | 29,55 | 27,13 | 29,40 | 00:00:00 | | 2016-10-28 | 26,89 | 4.706.900 | 28,41 | 26,86 | 27,61 | 00:00:00 | | 2016-10-31 | 25,87 | 3.660.600 | 26,99 | 25,84 | 26,85 | 00:00:00 | | 2016-11-01 | 26,17 | 3.919.900 | 26,86 | 25,41 | 26,67 | 00:00:00 | | 2016-11-02 | 25,84 | 3.244.700 | 26,20 | 24,89 | 25,72 | 00:00:00 | | 2016-11-03 | 27,06 | 5.146.000 | 27,19 | 26,18 | 26,18 | 00:00:00 | | 2016-11-04 | 26,01 | 5.652.600 | 26,92 | 25,93 | 26,81 | 00:00:00 | | 2016-11-07 | 26,77 | 2.616.900 | 26,88 | 26,38 | 26,55 | 00:00:00 | | 2016-11-08 | 26,95 | 2.716.200 | 27,15 | 26,32 | 26,40 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
