|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-03-07 | 27,74 | 2.037.400 | 28,51 | 27,62 | 28,42 | 00:00:00 | | 2017-03-08 | 25,87 | 3.515.800 | 27,69 | 25,78 | 27,65 | 00:00:00 | | 2017-03-09 | 26,65 | 4.810.900 | 26,72 | 25,32 | 25,75 | 00:00:00 | | 2017-03-10 | 26,57 | 2.811.000 | 27,02 | 26,11 | 26,98 | 00:00:00 | | 2017-03-13 | 26,40 | 3.451.500 | 26,91 | 26,20 | 26,51 | 00:00:00 | | 2017-03-14 | 26,27 | 3.146.500 | 26,38 | 25,23 | 25,93 | 00:00:00 | | 2017-03-15 | 27,14 | 2.972.000 | 27,29 | 26,34 | 26,75 | 00:00:00 | | 2017-03-16 | 27,10 | 2.602.100 | 27,27 | 26,58 | 27,27 | 00:00:00 | | 2017-03-17 | 27,23 | 3.942.500 | 27,53 | 27,16 | 27,22 | 00:00:00 | | 2017-03-20 | 27,33 | 2.343.100 | 27,40 | 26,71 | 26,87 | 00:00:00 | | 2017-03-21 | 26,49 | 2.168.800 | 27,50 | 26,45 | 27,50 | 00:00:00 | | 2017-03-22 | 26,41 | 1.990.900 | 26,63 | 26,11 | 26,30 | 00:00:00 | | 2017-03-23 | 26,04 | 2.161.800 | 26,44 | 25,98 | 26,20 | 00:00:00 | | 2017-03-24 | 25,76 | 2.216.300 | 26,35 | 25,73 | 26,18 | 00:00:00 | | 2017-03-27 | 26,25 | 1.975.100 | 26,35 | 25,22 | 25,36 | 00:00:00 | | 2017-03-28 | 27,26 | 2.852.200 | 27,36 | 26,05 | 26,24 | 00:00:00 | | 2017-03-29 | 28,25 | 2.307.100 | 28,52 | 26,93 | 26,93 | 00:00:00 | | 2017-03-30 | 28,28 | 3.828.300 | 29,14 | 28,21 | 28,54 | 00:00:00 | | 2017-03-31 | 28,59 | 2.278.100 | 28,79 | 28,03 | 28,19 | 00:00:00 | | 2017-04-03 | 28,26 | 2.173.100 | 28,74 | 27,91 | 28,66 | 00:00:00 | | 2017-04-04 | 28,71 | 1.947.900 | 28,78 | 27,99 | 28,29 | 00:00:00 | | 2017-04-05 | 27,88 | 3.280.200 | 29,39 | 27,85 | 29,10 | 00:00:00 | | 2017-04-06 | 28,23 | 1.540.500 | 28,44 | 27,90 | 28,09 | 00:00:00 | | 2017-04-07 | 27,85 | 1.734.700 | 28,28 | 27,80 | 28,15 | 00:00:00 | | 2017-04-10 | 28,36 | 2.170.500 | 28,49 | 28,07 | 28,15 | 00:00:00 | | 2017-04-11 | 28,38 | 2.243.500 | 28,52 | 27,88 | 28,25 | 00:00:00 | | 2017-04-12 | 28,10 | 3.041.600 | 29,09 | 27,96 | 28,43 | 00:00:00 | | 2017-04-13 | 27,56 | 2.394.800 | 28,37 | 27,46 | 27,95 | 00:00:00 | | 2017-04-17 | 27,93 | 2.006.800 | 27,97 | 27,53 | 27,53 | 00:00:00 | | 2017-04-18 | 27,74 | 1.984.200 | 28,30 | 27,48 | 27,67 | 00:00:00 | | 2017-04-19 | 26,88 | 2.249.000 | 28,02 | 26,80 | 27,84 | 00:00:00 | | 2017-04-20 | 26,77 | 2.155.100 | 27,38 | 26,75 | 27,00 | 00:00:00 | | 2017-04-21 | 26,97 | 3.986.200 | 27,27 | 26,46 | 26,61 | 00:00:00 | | 2017-04-24 | 26,74 | 3.188.300 | 27,35 | 26,69 | 27,27 | 00:00:00 | | 2017-04-25 | 27,35 | 2.143.100 | 27,41 | 26,56 | 26,78 | 00:00:00 | | 2017-04-26 | 27,21 | 2.988.000 | 28,20 | 27,03 | 27,12 | 00:00:00 | | 2017-04-27 | 26,45 | 4.863.100 | 26,95 | 25,89 | 26,89 | 00:00:00 | | 2017-04-28 | 26,18 | 2.449.300 | 26,78 | 26,15 | 26,75 | 00:00:00 | | 2017-05-01 | 26,09 | 2.658.500 | 26,39 | 26,00 | 26,16 | 00:00:00 | | 2017-05-02 | 25,91 | 2.620.100 | 26,48 | 25,65 | 26,14 | 00:00:00 | | 2017-05-03 | 25,70 | 3.051.000 | 26,12 | 25,34 | 25,64 | 00:00:00 | | 2017-05-04 | 25,30 | 7.249.000 | 25,53 | 24,03 | 25,44 | 00:00:00 | | 2017-05-05 | 26,18 | 4.437.200 | 26,25 | 25,22 | 25,38 | 00:00:00 | | 2017-05-08 | 26,80 | 3.568.700 | 26,98 | 25,98 | 26,11 | 00:00:00 | | 2017-05-09 | 26,63 | 2.204.600 | 26,89 | 26,32 | 26,87 | 00:00:00 | | 2017-05-10 | 27,40 | 2.872.800 | 27,83 | 26,74 | 26,98 | 00:00:00 | | 2017-05-11 | 26,93 | 2.086.300 | 27,54 | 26,78 | 27,42 | 00:00:00 | | 2017-05-12 | 26,58 | 2.356.900 | 26,98 | 26,40 | 26,92 | 00:00:00 | | 2017-05-15 | 26,62 | 2.748.301 | 27,53 | 26,35 | 27,35 | 00:00:00 | | 2017-05-16 | 26,18 | 2.426.363 | 26,90 | 26,09 | 26,86 | 00:00:00 | | 2017-05-17 | 25,98 | 2.178.414 | 26,50 | 25,70 | 25,78 | 00:00:00 | | 2017-05-18 | 25,91 | 2.423.087 | 26,17 | 25,47 | 25,84 | 00:00:00 | | 2017-05-19 | 26,82 | 1.835.993 | 26,88 | 26,06 | 26,14 | 00:00:00 | | 2017-05-22 | 26,77 | 2.416.746 | 27,12 | 26,60 | 27,04 | 00:00:00 | | 2017-05-23 | 26,46 | 2.477.660 | 26,81 | 26,37 | 26,77 | 00:00:00 | | 2017-05-24 | 26,24 | 2.955.345 | 26,84 | 26,01 | 26,30 | 00:00:00 | | 2017-05-25 | 25,15 | 2.934.990 | 26,72 | 24,98 | 26,17 | 00:00:00 | | 2017-05-26 | 25,31 | 2.190.932 | 25,47 | 24,94 | 25,20 | 00:00:00 | | 2017-05-30 | 24,67 | 2.221.182 | 25,13 | 24,63 | 24,98 | 00:00:00 | | 2017-05-31 | 24,41 | 4.192.022 | 24,43 | 23,80 | 24,19 | 00:00:00 | | 2017-06-01 | 24,77 | 2.333.149 | 25,07 | 24,13 | 24,48 | 00:00:00 | | 2017-06-02 | 24,06 | 2.084.392 | 24,58 | 23,89 | 24,51 | 00:00:00 | | 2017-06-05 | 24,22 | 2.117.643 | 24,46 | 23,76 | 23,93 | 00:00:00 | | 2017-06-06 | 24,82 | 2.794.268 | 24,97 | 23,95 | 24,13 | 00:00:00 | | 2017-06-07 | 24,12 | 3.817.027 | 24,84 | 23,61 | 24,57 | 00:00:00 | | 2017-06-08 | 24,07 | 3.288.997 | 24,55 | 23,89 | 23,89 | 00:00:00 | | 2017-06-09 | 25,21 | 2.467.154 | 25,37 | 24,11 | 24,16 | 00:00:00 | | 2017-06-12 | 25,59 | 3.519.303 | 26,00 | 25,00 | 25,59 | 00:00:00 | | 2017-06-13 | 26,31 | 3.353.959 | 26,39 | 25,52 | 25,61 | 00:00:00 | | 2017-06-14 | 24,89 | 3.586.964 | 26,06 | 24,73 | 26,06 | 00:00:00 | | 2017-06-15 | 24,33 | 3.980.425 | 25,24 | 24,10 | 24,76 | 00:00:00 | | 2017-06-16 | 25,36 | 5.630.015 | 25,37 | 23,95 | 24,51 | 00:00:00 | | 2017-06-19 | 25,42 | 2.525.112 | 25,83 | 25,26 | 25,36 | 00:00:00 | | 2017-06-20 | 24,85 | 2.867.678 | 25,15 | 24,32 | 24,95 | 00:00:00 | | 2017-06-21 | 24,65 | 3.761.683 | 25,14 | 23,98 | 24,76 | 00:00:00 | | 2017-06-22 | 24,52 | 2.693.745 | 25,31 | 24,45 | 24,82 | 00:00:00 | | 2017-06-23 | 24,85 | 3.129.513 | 25,05 | 24,51 | 24,59 | 00:00:00 | | 2017-06-26 | 24,40 | 4.528.690 | 24,97 | 24,33 | 24,86 | 00:00:00 | | 2017-06-27 | 24,25 | 2.800.128 | 24,81 | 24,21 | 24,52 | 00:00:00 | | 2017-06-28 | 24,78 | 3.420.575 | 25,32 | 24,30 | 24,36 | 00:00:00 | | 2017-06-29 | 25,65 | 5.149.409 | 26,13 | 24,94 | 24,94 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
