|
 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 | | 2018-03-26 | 25,91 | 1.432.960 | 26,18 | 25,50 | 26,18 | 00:00:00 | | 2018-03-27 | 25,72 | 2.034.299 | 26,08 | 25,44 | 25,98 | 00:00:00 | | 2018-03-28 | 25,37 | 2.043.624 | 26,01 | 25,35 | 25,72 | 00:00:00 | | 2018-03-29 | 25,84 | 3.668.958 | 26,00 | 25,15 | 25,51 | 00:00:00 | | 2018-04-02 | 25,14 | 2.898.506 | 25,87 | 24,39 | 25,81 | 00:00:00 | | 2018-04-03 | 25,73 | 1.866.973 | 25,78 | 24,95 | 25,35 | 00:00:00 | | 2018-04-04 | 26,03 | 2.434.804 | 26,11 | 25,14 | 25,29 | 00:00:00 | | 2018-04-05 | 26,95 | 1.823.061 | 27,14 | 26,11 | 26,12 | 00:00:00 | | 2018-04-06 | 26,56 | 1.931.373 | 27,14 | 26,04 | 26,75 | 00:00:00 | | 2018-04-09 | 26,95 | 1.854.650 | 27,39 | 26,63 | 26,75 | 00:00:00 | | 2018-04-10 | 28,17 | 2.305.641 | 28,47 | 27,42 | 27,58 | 00:00:00 | | 2018-04-11 | 28,66 | 1.954.178 | 28,82 | 27,87 | 28,12 | 00:00:00 | | 2018-04-12 | 28,40 | 2.053.666 | 28,90 | 28,30 | 28,66 | 00:00:00 | | 2018-04-13 | 28,71 | 2.034.825 | 28,87 | 28,50 | 28,80 | 00:00:00 | | 2018-04-16 | 28,67 | 2.452.622 | 29,02 | 28,24 | 28,68 | 00:00:00 | | 2018-04-17 | 28,83 | 1.342.224 | 28,94 | 28,30 | 28,52 | 00:00:00 | | 2018-04-18 | 30,79 | 3.608.926 | 31,12 | 29,11 | 29,11 | 00:00:00 | | 2018-04-19 | 30,59 | 3.786.400 | 31,31 | 30,39 | 31,24 | 00:00:00 | | 2018-04-20 | 30,38 | 2.468.532 | 30,78 | 30,06 | 30,44 | 00:00:00 | | 2018-04-23 | 30,59 | 1.728.233 | 30,67 | 29,82 | 30,08 | 00:00:00 | | 2018-04-24 | 30,13 | 2.670.862 | 31,06 | 29,68 | 30,75 | 00:00:00 | | 2018-04-25 | 30,80 | 1.618.453 | 30,81 | 29,92 | 30,11 | 00:00:00 | | 2018-04-26 | 30,51 | 1.896.827 | 31,09 | 30,36 | 31,00 | 00:00:00 | | 2018-04-27 | 30,01 | 1.701.800 | 30,53 | 29,88 | 30,24 | 00:00:00 | | 2018-04-30 | 30,11 | 1.702.320 | 30,40 | 29,86 | 29,92 | 00:00:00 | | 2018-05-01 | 29,63 | 1.811.011 | 30,06 | 29,34 | 29,93 | 00:00:00 | | 2018-05-02 | 29,82 | 2.364.222 | 30,19 | 29,43 | 29,60 | 00:00:00 | | 2018-05-03 | 28,32 | 3.159.125 | 29,62 | 28,15 | 29,52 | 00:00:00 | | 2018-05-04 | 29,16 | 2.564.193 | 29,28 | 28,35 | 28,35 | 00:00:00 | | 2018-05-07 | 29,36 | 3.039.425 | 30,59 | 29,27 | 29,58 | 00:00:00 | | 2018-05-08 | 29,69 | 2.845.880 | 29,69 | 28,12 | 29,22 | 00:00:00 | | 2018-05-09 | 30,29 | 2.116.203 | 31,04 | 30,24 | 30,29 | 00:00:00 | | 2018-05-10 | 30,43 | 1.153.190 | 30,60 | 30,16 | 30,42 | 00:00:00 | | 2018-05-11 | 30,01 | 1.207.724 | 30,46 | 29,98 | 30,19 | 00:00:00 | | 2018-05-14 | 30,58 | 1.723.268 | 30,75 | 30,07 | 30,07 | 00:00:00 | | 2018-05-15 | 30,85 | 1.268.906 | 30,90 | 30,19 | 30,45 | 00:00:00 | | 2018-05-16 | 31,16 | 1.248.386 | 31,18 | 30,46 | 30,79 | 00:00:00 | | 2018-05-17 | 31,87 | 1.809.015 | 32,13 | 31,17 | 31,30 | 00:00:00 | | 2018-05-18 | 31,31 | 1.501.712 | 31,88 | 31,25 | 31,84 | 00:00:00 | | 2018-05-21 | 32,16 | 1.596.934 | 32,18 | 31,54 | 31,76 | 00:00:00 | | 2018-05-22 | 31,67 | 2.265.996 | 32,77 | 31,64 | 32,28 | 00:00:00 | | 2018-05-23 | 31,63 | 1.413.709 | 31,86 | 31,01 | 31,49 | 00:00:00 | | 2018-05-24 | 31,08 | 1.263.609 | 31,31 | 30,68 | 30,94 | 00:00:00 | | 2018-05-25 | 29,30 | 1.917.567 | 30,31 | 29,06 | 30,31 | 00:00:00 | | 2018-05-29 | 29,52 | 2.089.649 | 29,71 | 28,85 | 28,92 | 00:00:00 | | 2018-05-30 | 30,90 | 1.690.657 | 31,03 | 29,78 | 29,85 | 00:00:00 | | 2018-05-31 | 30,75 | 1.847.211 | 31,21 | 30,33 | 30,59 | 00:00:00 | | 2018-06-01 | 31,60 | 2.726.427 | 31,74 | 30,73 | 30,84 | 00:00:00 | | 2018-06-04 | 31,66 | 4.606.712 | 32,46 | 31,41 | 31,80 | 00:00:00 | | 2018-06-05 | 32,28 | 4.776.409 | 33,23 | 31,17 | 31,47 | 00:00:00 | | 2018-06-06 | 32,98 | 5.047.629 | 33,56 | 32,36 | 32,43 | 00:00:00 | | 2018-06-07 | 33,57 | 2.338.545 | 33,94 | 33,15 | 33,15 | 00:00:00 | | 2018-06-08 | 33,74 | 4.355.670 | 34,11 | 33,04 | 33,47 | 00:00:00 | | 2018-06-11 | 34,48 | 3.441.547 | 34,88 | 33,67 | 33,83 | 00:00:00 | | 2018-06-12 | 33,24 | 3.919.136 | 34,64 | 33,10 | 34,50 | 00:00:00 | | 2018-06-13 | 33,58 | 1.887.586 | 33,81 | 32,88 | 33,16 | 00:00:00 | | 2018-06-14 | 33,51 | 1.942.625 | 34,15 | 33,28 | 33,95 | 00:00:00 | | 2018-06-15 | 32,77 | 4.007.820 | 33,32 | 32,69 | 33,13 | 00:00:00 | | 2018-06-18 | 33,83 | 2.180.212 | 34,29 | 32,86 | 32,87 | 00:00:00 | | 2018-06-19 | 34,10 | 1.801.412 | 34,34 | 33,01 | 33,14 | 00:00:00 | | 2018-06-20 | 34,55 | 411.422 | 35,00 | 34,43 | 34,59 | 00:00:00 | | 2018-06-21 | 34,16 | 2.172.359 | 34,91 | 34,03 | 34,86 | 00:00:00 | | 2018-06-22 | 34,20 | 4.746.845 | 35,98 | 34,07 | 35,44 | 00:00:00 | | 2018-06-25 | 32,65 | 2.575.086 | 34,37 | 32,50 | 34,20 | 00:00:00 | | 2018-06-26 | 33,15 | 2.741.035 | 33,30 | 32,41 | 32,80 | 00:00:00 | | 2018-06-27 | 33,84 | 3.551.475 | 34,36 | 33,64 | 33,82 | 00:00:00 | | 2018-06-28 | 33,70 | 2.536.483 | 34,07 | 33,21 | 33,94 | 00:00:00 | | 2018-06-29 | 33,77 | 2.111.909 | 34,66 | 33,76 | 33,89 | 00:00:00 | | 2018-07-02 | 33,04 | 1.560.711 | 33,43 | 32,79 | 33,36 | 00:00:00 | | 2018-07-03 | 33,54 | 982.544 | 34,12 | 33,23 | 33,59 | 00:00:00 | | 2018-07-05 | 33,14 | 1.736.761 | 33,87 | 32,86 | 33,82 | 00:00:00 | | 2018-07-06 | 33,08 | 2.714.599 | 33,18 | 32,72 | 32,78 | 00:00:00 | | 2018-07-09 | 33,97 | 2.518.351 | 33,98 | 33,23 | 33,40 | 00:00:00 | | 2018-07-10 | 34,21 | 2.017.487 | 34,87 | 33,95 | 34,26 | 00:00:00 | | 2018-07-11 | 33,20 | 1.427.260 | 34,26 | 33,04 | 33,82 | 00:00:00 | | 2018-07-12 | 32,96 | 1.385.420 | 33,45 | 32,54 | 33,21 | 00:00:00 | | 2018-07-13 | 33,00 | 1.107.787 | 33,39 | 32,91 | 33,00 | 00:00:00 | | 2018-07-16 | 31,71 | 1.869.227 | 32,79 | 31,44 | 32,50 | 00:00:00 | | 2018-07-17 | 31,81 | 1.308.427 | 32,10 | 31,39 | 31,47 | 00:00:00 | | 2018-07-18 | 32,29 | 2.105.369 | 32,48 | 31,28 | 31,55 | 00:00:00 | | 2018-07-19 | 32,09 | 1.711.521 | 32,62 | 32,04 | 32,25 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
