|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-06-29 | 25,65 | 5.149.409 | 26,13 | 24,94 | 24,94 | 00:00:00 | | 2017-06-30 | 25,63 | 4.150.552 | 26,15 | 25,27 | 25,89 | 00:00:00 | | 2017-07-03 | 26,25 | 1.200.296 | 26,47 | 25,80 | 25,80 | 00:00:00 | | 2017-07-05 | 25,29 | 3.595.328 | 26,09 | 24,93 | 25,94 | 00:00:00 | | 2017-07-06 | 24,80 | 2.869.162 | 25,68 | 24,73 | 25,47 | 00:00:00 | | 2017-07-07 | 24,47 | 2.766.200 | 24,78 | 24,05 | 24,63 | 00:00:00 | | 2017-07-10 | 24,60 | 2.337.482 | 24,78 | 24,22 | 24,27 | 00:00:00 | | 2017-07-11 | 24,58 | 2.798.550 | 24,87 | 23,91 | 24,44 | 00:00:00 | | 2017-07-12 | 24,72 | 1.877.199 | 25,37 | 24,57 | 25,03 | 00:00:00 | | 2017-07-13 | 24,99 | 2.417.137 | 25,02 | 24,36 | 24,69 | 00:00:00 | | 2017-07-14 | 25,42 | 2.276.731 | 25,49 | 25,00 | 25,07 | 00:00:00 | | 2017-07-17 | 25,14 | 2.871.518 | 25,57 | 25,05 | 25,17 | 00:00:00 | | 2017-07-18 | 24,67 | 2.158.261 | 25,47 | 24,50 | 25,37 | 00:00:00 | | 2017-07-19 | 26,33 | 3.641.755 | 26,35 | 24,48 | 24,57 | 00:00:00 | | 2017-07-20 | 25,84 | 3.926.025 | 26,56 | 25,70 | 26,53 | 00:00:00 | | 2017-07-21 | 25,36 | 3.300.330 | 25,91 | 25,28 | 25,86 | 00:00:00 | | 2017-07-24 | 24,96 | 3.276.015 | 25,60 | 24,80 | 25,52 | 00:00:00 | | 2017-07-25 | 25,72 | 39.130.986 | 26,11 | 25,49 | 25,60 | 00:00:00 | | 2017-07-26 | 25,57 | 6.050.403 | 26,32 | 25,36 | 26,07 | 00:00:00 | | 2017-07-27 | 26,54 | 4.404.213 | 26,56 | 25,50 | 25,58 | 00:00:00 | | 2017-07-28 | 27,14 | 5.726.232 | 27,71 | 26,45 | 26,54 | 00:00:00 | | 2017-07-31 | 26,58 | 4.318.326 | 27,06 | 26,17 | 27,06 | 00:00:00 | | 2017-08-01 | 26,28 | 4.402.978 | 26,64 | 25,83 | 26,56 | 00:00:00 | | 2017-08-02 | 25,68 | 4.933.495 | 26,37 | 25,60 | 25,97 | 00:00:00 | | 2017-08-03 | 25,72 | 4.492.150 | 26,63 | 25,26 | 26,33 | 00:00:00 | | 2017-08-04 | 26,43 | 2.617.529 | 26,63 | 25,66 | 25,80 | 00:00:00 | | 2017-08-07 | 25,87 | 2.358.367 | 26,49 | 25,78 | 26,24 | 00:00:00 | | 2017-08-08 | 25,95 | 3.352.344 | 26,69 | 25,71 | 25,79 | 00:00:00 | | 2017-08-09 | 26,13 | 3.805.267 | 26,26 | 25,86 | 26,13 | 00:00:00 | | 2017-08-10 | 25,67 | 3.290.944 | 26,56 | 25,59 | 26,04 | 00:00:00 | | 2017-08-11 | 25,56 | 2.701.970 | 25,85 | 25,25 | 25,47 | 00:00:00 | | 2017-08-14 | 25,22 | 2.024.097 | 25,95 | 25,19 | 25,64 | 00:00:00 | | 2017-08-15 | 25,01 | 2.215.400 | 25,13 | 24,36 | 25,07 | 00:00:00 | | 2017-08-16 | 24,64 | 1.420.400 | 25,31 | 24,60 | 25,02 | 00:00:00 | | 2017-08-17 | 24,08 | 2.018.896 | 24,77 | 24,07 | 24,48 | 00:00:00 | | 2017-08-18 | 24,03 | 2.415.874 | 24,34 | 23,72 | 23,98 | 00:00:00 | | 2017-08-21 | 23,17 | 3.207.532 | 24,03 | 22,96 | 23,92 | 00:00:00 | | 2017-08-22 | 23,11 | 2.248.987 | 23,40 | 23,05 | 23,24 | 00:00:00 | | 2017-08-23 | 23,32 | 2.782.975 | 23,51 | 22,72 | 23,01 | 00:00:00 | | 2017-08-24 | 23,32 | 1.444.929 | 23,42 | 23,08 | 23,25 | 00:00:00 | | 2017-08-25 | 23,15 | 1.978.515 | 23,41 | 23,08 | 23,41 | 00:00:00 | | 2017-08-28 | 22,75 | 2.236.647 | 23,20 | 22,28 | 23,17 | 00:00:00 | | 2017-08-29 | 22,63 | 1.782.051 | 22,75 | 22,37 | 22,52 | 00:00:00 | | 2017-08-30 | 22,63 | 2.304.614 | 22,69 | 22,21 | 22,50 | 00:00:00 | | 2017-08-31 | 22,66 | 2.229.306 | 23,06 | 22,65 | 22,84 | 00:00:00 | | 2017-09-01 | 23,34 | 1.614.373 | 23,46 | 22,60 | 22,74 | 00:00:00 | | 2017-09-05 | 23,50 | 2.041.547 | 23,85 | 23,28 | 23,68 | 00:00:00 | | 2017-09-06 | 24,51 | 2.270.153 | 24,53 | 23,71 | 23,71 | 00:00:00 | | 2017-09-07 | 24,79 | 2.418.302 | 24,87 | 24,32 | 24,38 | 00:00:00 | | 2017-09-08 | 23,46 | 2.878.698 | 24,70 | 23,29 | 24,69 | 00:00:00 | | 2017-09-11 | 23,45 | 3.103.623 | 23,76 | 23,36 | 23,52 | 00:00:00 | | 2017-09-12 | 24,41 | 2.290.939 | 24,65 | 23,51 | 23,51 | 00:00:00 | | 2017-09-13 | 25,35 | 3.003.066 | 25,48 | 24,48 | 24,48 | 00:00:00 | | 2017-09-14 | 25,53 | 3.293.885 | 26,18 | 25,40 | 25,55 | 00:00:00 | | 2017-09-15 | 25,44 | 3.293.755 | 25,68 | 25,17 | 25,56 | 00:00:00 | | 2017-09-18 | 25,82 | 2.377.260 | 26,04 | 25,26 | 25,29 | 00:00:00 | | 2017-09-19 | 25,67 | 1.768.520 | 26,04 | 25,41 | 25,91 | 00:00:00 | | 2017-09-20 | 26,09 | 1.596.283 | 26,19 | 25,74 | 25,87 | 00:00:00 | | 2017-09-21 | 26,29 | 1.714.082 | 26,48 | 25,79 | 26,04 | 00:00:00 | | 2017-09-22 | 26,19 | 1.486.169 | 26,42 | 26,01 | 26,21 | 00:00:00 | | 2017-09-25 | 26,73 | 1.688.835 | 26,81 | 26,34 | 26,46 | 00:00:00 | | 2017-09-26 | 27,08 | 1.898.330 | 27,13 | 26,32 | 26,57 | 00:00:00 | | 2017-09-27 | 27,43 | 1.676.761 | 27,45 | 26,83 | 27,14 | 00:00:00 | | 2017-09-28 | 26,99 | 1.331.426 | 27,67 | 26,92 | 27,43 | 00:00:00 | | 2017-09-29 | 26,56 | 2.224.170 | 26,85 | 26,17 | 26,82 | 00:00:00 | | 2017-10-02 | 26,59 | 1.769.662 | 26,60 | 25,72 | 25,93 | 00:00:00 | | 2017-10-03 | 26,61 | 1.379.438 | 26,65 | 26,25 | 26,53 | 00:00:00 | | 2017-10-04 | 26,79 | 1.700.405 | 27,04 | 26,45 | 26,72 | 00:00:00 | | 2017-10-05 | 26,68 | 1.621.467 | 27,17 | 26,61 | 26,91 | 00:00:00 | | 2017-10-06 | 26,04 | 1.330.600 | 26,38 | 25,94 | 26,13 | 00:00:00 | | 2017-10-09 | 26,08 | 1.436.627 | 26,43 | 25,94 | 26,18 | 00:00:00 | | 2017-10-10 | 25,86 | 1.786.341 | 26,49 | 25,80 | 26,39 | 00:00:00 | | 2017-10-11 | 25,75 | 1.164.046 | 25,98 | 25,47 | 25,90 | 00:00:00 | | 2017-10-12 | 25,72 | 1.537.924 | 25,79 | 25,27 | 25,42 | 00:00:00 | | 2017-10-13 | 25,64 | 2.003.357 | 26,29 | 25,54 | 26,09 | 00:00:00 | | 2017-10-16 | 26,00 | 1.678.509 | 26,17 | 25,71 | 25,81 | 00:00:00 | | 2017-10-17 | 25,93 | 1.592.144 | 26,13 | 25,51 | 25,99 | 00:00:00 | | 2017-10-18 | 25,76 | 1.903.363 | 26,40 | 25,74 | 26,00 | 00:00:00 | | 2017-10-19 | 25,76 | 1.596.208 | 25,90 | 25,37 | 25,58 | 00:00:00 | | 2017-10-20 | 25,73 | 1.637.840 | 25,97 | 25,55 | 25,87 | 00:00:00 | | 2017-10-23 | 25,59 | 2.994.995 | 25,93 | 25,51 | 25,89 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
