|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-10-23 | 25,59 | 2.994.995 | 25,93 | 25,51 | 25,89 | 00:00:00 | | 2017-10-24 | 25,42 | 1.871.338 | 25,93 | 25,31 | 25,82 | 00:00:00 | | 2017-10-25 | 25,01 | 1.949.074 | 25,46 | 24,55 | 25,39 | 00:00:00 | | 2017-10-26 | 25,07 | 1.851.958 | 25,14 | 24,55 | 24,85 | 00:00:00 | | 2017-10-27 | 25,57 | 1.933.774 | 25,57 | 24,52 | 24,81 | 00:00:00 | | 2017-10-30 | 26,15 | 2.222.354 | 26,17 | 25,55 | 25,76 | 00:00:00 | | 2017-10-31 | 26,75 | 2.751.459 | 26,84 | 25,89 | 26,17 | 00:00:00 | | 2017-11-01 | 27,39 | 3.466.358 | 27,78 | 26,90 | 27,11 | 00:00:00 | | 2017-11-02 | 27,82 | 3.462.060 | 27,82 | 26,50 | 26,87 | 00:00:00 | | 2017-11-03 | 27,60 | 2.552.706 | 28,03 | 27,38 | 27,69 | 00:00:00 | | 2017-11-06 | 29,15 | 2.854.862 | 29,17 | 27,80 | 27,85 | 00:00:00 | | 2017-11-07 | 29,24 | 2.335.781 | 29,67 | 29,06 | 29,33 | 00:00:00 | | 2017-12-14 | 28,42 | 1.517.657 | 28,73 | 28,19 | 28,26 | 00:00:00 | | 2017-12-15 | 27,93 | 4.357.567 | 28,80 | 27,92 | 28,66 | 00:00:00 | | 2017-12-18 | 28,87 | 2.282.420 | 29,05 | 28,12 | 28,14 | 00:00:00 | | 2017-12-19 | 29,10 | 1.242.572 | 29,45 | 28,80 | 28,91 | 00:00:00 | | 2017-12-20 | 29,80 | 1.915.323 | 29,89 | 29,06 | 29,25 | 00:00:00 | | 2017-12-21 | 30,59 | 1.926.440 | 30,68 | 29,60 | 29,84 | 00:00:00 | | 2017-12-22 | 31,16 | 1.307.278 | 31,41 | 30,40 | 30,73 | 00:00:00 | | 2017-12-26 | 31,98 | 1.458.868 | 32,13 | 31,20 | 31,24 | 00:00:00 | | 2017-12-27 | 31,59 | 1.358.302 | 31,90 | 31,46 | 31,78 | 00:00:00 | | 2017-12-28 | 31,65 | 1.229.362 | 31,85 | 31,41 | 31,67 | 00:00:00 | | 2017-12-29 | 31,05 | 1.910.009 | 31,82 | 31,04 | 31,78 | 00:00:00 | | 2018-01-02 | 32,15 | 2.186.789 | 32,15 | 31,14 | 31,31 | 00:00:00 | | 2018-01-03 | 32,44 | 1.703.826 | 32,87 | 32,21 | 32,32 | 00:00:00 | | 2018-01-04 | 32,78 | 1.912.238 | 32,80 | 32,08 | 32,54 | 00:00:00 | | 2018-01-05 | 33,05 | 2.241.987 | 33,09 | 32,16 | 32,54 | 00:00:00 | | 2018-01-08 | 33,32 | 2.683.368 | 33,50 | 32,51 | 33,04 | 00:00:00 | | 2018-01-09 | 33,67 | 2.708.002 | 33,72 | 33,06 | 33,47 | 00:00:00 | | 2018-01-10 | 33,67 | 2.243.850 | 34,06 | 33,37 | 33,91 | 00:00:00 | | 2018-01-11 | 34,27 | 3.107.884 | 35,00 | 33,74 | 33,95 | 00:00:00 | | 2018-01-12 | 34,61 | 1.889.062 | 34,68 | 33,90 | 33,90 | 00:00:00 | | 2018-01-16 | 34,07 | 1.891.851 | 34,93 | 34,03 | 34,49 | 00:00:00 | | 2018-01-17 | 34,95 | 2.071.100 | 35,16 | 34,02 | 34,40 | 00:00:00 | | 2018-01-18 | 34,69 | 1.948.564 | 35,09 | 34,25 | 34,88 | 00:00:00 | | 2018-01-19 | 34,30 | 1.349.153 | 34,43 | 34,02 | 34,38 | 00:00:00 | | 2018-01-22 | 34,68 | 2.341.804 | 34,70 | 33,99 | 34,29 | 00:00:00 | | 2018-01-23 | 34,70 | 1.297.858 | 35,12 | 34,33 | 34,90 | 00:00:00 | | 2018-01-24 | 34,77 | 1.955.120 | 35,03 | 34,40 | 34,91 | 00:00:00 | | 2018-01-25 | 34,21 | 1.626.032 | 35,00 | 34,11 | 35,00 | 00:00:00 | | 2018-01-26 | 34,79 | 1.421.008 | 34,79 | 34,16 | 34,43 | 00:00:00 | | 2018-01-29 | 33,81 | 2.603.421 | 34,68 | 33,72 | 34,36 | 00:00:00 | | 2018-01-30 | 32,60 | 3.952.669 | 33,41 | 32,20 | 33,33 | 00:00:00 | | 2018-01-31 | 32,10 | 3.844.077 | 33,03 | 31,86 | 32,72 | 00:00:00 | | 2018-02-01 | 31,46 | 4.761.377 | 31,87 | 30,27 | 31,66 | 00:00:00 | | 2018-02-02 | 29,49 | 3.720.600 | 31,13 | 29,41 | 31,01 | 00:00:00 | | 2018-02-05 | 28,33 | 4.625.161 | 29,67 | 28,13 | 29,11 | 00:00:00 | | 2018-02-06 | 29,11 | 3.885.922 | 29,42 | 27,43 | 27,64 | 00:00:00 | | 2018-02-07 | 28,28 | 3.875.788 | 29,57 | 28,27 | 29,09 | 00:00:00 | | 2018-02-08 | 26,69 | 3.075.281 | 28,44 | 26,67 | 28,30 | 00:00:00 | | 2018-02-09 | 26,34 | 3.999.189 | 27,13 | 25,56 | 26,98 | 00:00:00 | | 2018-02-12 | 27,30 | 2.264.023 | 27,53 | 26,65 | 26,99 | 00:00:00 | | 2018-02-13 | 26,21 | 2.713.130 | 27,17 | 26,01 | 27,00 | 00:00:00 | | 2018-02-14 | 27,22 | 3.128.057 | 27,55 | 25,71 | 25,88 | 00:00:00 | | 2018-02-15 | 27,11 | 2.610.404 | 27,27 | 26,05 | 27,25 | 00:00:00 | | 2018-02-16 | 26,59 | 2.031.229 | 26,95 | 26,28 | 26,71 | 00:00:00 | | 2018-02-20 | 26,35 | 1.788.303 | 26,88 | 26,25 | 26,65 | 00:00:00 | | 2018-02-21 | 25,18 | 3.148.152 | 26,22 | 25,16 | 26,14 | 00:00:00 | | 2018-02-22 | 26,12 | 2.936.832 | 26,44 | 25,16 | 25,45 | 00:00:00 | | 2018-02-23 | 26,37 | 2.196.336 | 26,52 | 25,79 | 26,31 | 00:00:00 | | 2018-02-26 | 26,44 | 2.190.457 | 26,54 | 25,85 | 26,46 | 00:00:00 | | 2018-02-27 | 25,75 | 2.723.102 | 26,87 | 25,75 | 26,31 | 00:00:00 | | 2018-02-28 | 25,35 | 2.676.347 | 26,04 | 25,31 | 25,88 | 00:00:00 | | 2018-03-01 | 25,82 | 2.162.792 | 26,10 | 25,27 | 25,37 | 00:00:00 | | 2018-03-02 | 26,38 | 2.034.262 | 26,43 | 25,36 | 25,75 | 00:00:00 | | 2018-03-05 | 26,42 | 1.723.675 | 26,81 | 26,13 | 26,21 | 00:00:00 | | 2018-03-06 | 26,03 | 1.381.265 | 26,67 | 25,97 | 26,63 | 00:00:00 | | 2018-03-07 | 25,17 | 2.098.511 | 25,93 | 25,03 | 25,75 | 00:00:00 | | 2018-03-08 | 24,72 | 2.244.803 | 25,28 | 24,48 | 25,27 | 00:00:00 | | 2018-03-09 | 25,31 | 1.613.340 | 25,41 | 24,99 | 25,01 | 00:00:00 | | 2018-03-12 | 25,51 | 1.280.243 | 25,64 | 25,16 | 25,23 | 00:00:00 | | 2018-03-13 | 25,65 | 1.941.836 | 25,77 | 25,44 | 25,57 | 00:00:00 | | 2018-03-14 | 25,69 | 1.625.168 | 25,95 | 25,67 | 25,91 | 00:00:00 | | 2018-03-15 | 25,26 | 1.440.446 | 26,04 | 25,19 | 25,84 | 00:00:00 | | 2018-03-16 | 25,91 | 1.833.747 | 26,03 | 25,21 | 25,35 | 00:00:00 | | 2018-03-19 | 24,97 | 1.518.342 | 25,76 | 24,83 | 25,60 | 00:00:00 | | 2018-03-20 | 25,20 | 1.730.198 | 25,52 | 25,10 | 25,11 | 00:00:00 | | 2018-03-21 | 26,67 | 2.201.449 | 26,75 | 25,29 | 25,40 | 00:00:00 | | 2018-03-22 | 25,68 | 1.771.043 | 26,47 | 25,66 | 26,34 | 00:00:00 | | 2018-03-23 | 25,81 | 1.998.267 | 26,37 | 25,59 | 25,83 | 00:00:00 | | 2018-03-26 | 25,91 | 1.432.960 | 26,18 | 25,50 | 26,18 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
