|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-07-19 | 32,09 | 1.711.521 | 32,62 | 32,04 | 32,25 | 00:00:00 | | 2018-07-20 | 31,65 | 1.709.951 | 32,13 | 31,06 | 32,13 | 00:00:00 | | 2018-07-23 | 31,62 | 980.821 | 31,98 | 31,52 | 31,86 | 00:00:00 | | 2018-07-24 | 32,29 | 1.553.250 | 32,62 | 31,71 | 31,88 | 00:00:00 | | 2018-07-25 | 32,81 | 1.198.950 | 32,88 | 31,96 | 32,03 | 00:00:00 | | 2018-07-26 | 32,96 | 1.024.667 | 33,09 | 32,63 | 32,78 | 00:00:00 | | 2018-07-27 | 32,27 | 788.784 | 33,06 | 32,17 | 32,86 | 00:00:00 | | 2018-07-30 | 32,90 | 963.913 | 33,07 | 32,65 | 32,72 | 00:00:00 | | 2018-07-31 | 33,26 | 1.116.549 | 33,45 | 32,46 | 32,88 | 00:00:00 | | 2018-08-01 | 32,67 | 1.405.578 | 33,08 | 32,27 | 32,82 | 00:00:00 | | 2018-08-02 | 32,83 | 745.865 | 32,99 | 32,36 | 32,36 | 00:00:00 | | 2018-08-03 | 33,07 | 1.413.615 | 33,15 | 32,56 | 32,72 | 00:00:00 | | 2018-08-06 | 33,07 | 1.371.312 | 33,38 | 32,88 | 33,20 | 00:00:00 | | 2018-08-07 | 33,38 | 900.425 | 33,90 | 33,16 | 33,57 | 00:00:00 | | 2018-08-08 | 32,51 | 2.022.253 | 33,48 | 31,94 | 33,12 | 00:00:00 | | 2018-08-09 | 30,16 | 4.924.679 | 32,50 | 29,34 | 32,50 | 00:00:00 | | 2018-08-10 | 31,06 | 2.047.638 | 31,12 | 29,85 | 29,90 | 00:00:00 | | 2018-08-13 | 30,67 | 2.499.129 | 31,39 | 30,63 | 30,95 | 00:00:00 | | 2018-08-14 | 30,50 | 1.747.895 | 31,45 | 30,44 | 31,14 | 00:00:00 | | 2018-08-15 | 29,89 | 1.731.130 | 30,21 | 29,14 | 30,21 | 00:00:00 | | 2018-08-16 | 29,91 | 1.024.113 | 30,18 | 29,58 | 30,07 | 00:00:00 | | 2018-08-17 | 29,46 | 1.179.776 | 30,06 | 29,33 | 29,87 | 00:00:00 | | 2018-08-20 | 29,85 | 1.337.004 | 29,96 | 29,25 | 29,40 | 00:00:00 | | 2018-08-21 | 30,31 | 1.069.011 | 30,72 | 30,17 | 30,20 | 00:00:00 | | 2018-08-22 | 30,88 | 1.134.270 | 31,09 | 30,48 | 30,72 | 00:00:00 | | 2018-08-23 | 30,66 | 1.546.732 | 30,91 | 30,45 | 30,68 | 00:00:00 | | 2018-08-24 | 31,41 | 1.476.253 | 31,74 | 30,95 | 31,01 | 00:00:00 | | 2018-08-27 | 31,23 | 893.966 | 31,69 | 31,18 | 31,41 | 00:00:00 | | 2018-08-28 | 30,49 | 990.327 | 31,38 | 30,40 | 31,14 | 00:00:00 | | 2018-08-29 | 31,27 | 888.022 | 31,42 | 30,60 | 30,86 | 00:00:00 | | 2018-08-30 | 31,52 | 939.360 | 31,69 | 31,05 | 31,37 | 00:00:00 | | 2018-08-31 | 30,83 | 1.292.254 | 31,36 | 30,67 | 31,36 | 00:00:00 | | 2018-09-04 | 30,05 | 1.021.028 | 31,09 | 29,93 | 31,01 | 00:00:00 | | 2018-09-05 | 30,36 | 1.482.705 | 30,44 | 29,46 | 29,82 | 00:00:00 | | 2018-09-06 | 29,80 | 2.313.249 | 30,36 | 29,72 | 30,29 | 00:00:00 | | 2018-09-07 | 29,71 | 957.431 | 29,85 | 29,13 | 29,54 | 00:00:00 | | 2018-09-10 | 29,75 | 1.013.043 | 30,03 | 29,61 | 29,85 | 00:00:00 | | 2018-09-11 | 30,64 | 459.497 | 30,64 | 29,46 | 29,65 | 00:00:00 | | 2018-09-12 | 31,28 | 939.574 | 31,51 | 30,95 | 31,42 | 00:00:00 | | 2018-09-13 | 30,75 | 945.857 | 31,25 | 30,45 | 31,12 | 00:00:00 | | 2018-09-14 | 30,93 | 772.571 | 31,29 | 30,75 | 30,81 | 00:00:00 | | 2018-09-17 | 30,97 | 849.479 | 31,39 | 30,82 | 31,03 | 00:00:00 | | 2018-09-18 | 31,63 | 857.782 | 31,73 | 31,35 | 31,40 | 00:00:00 | | 2018-09-19 | 31,95 | 790.469 | 32,23 | 31,69 | 31,69 | 00:00:00 | | 2018-09-20 | 31,79 | 697.392 | 32,38 | 31,69 | 32,26 | 00:00:00 | | 2018-09-21 | 32,16 | 1.747.968 | 32,27 | 31,70 | 31,87 | 00:00:00 | | 2018-09-24 | 32,75 | 1.359.404 | 33,09 | 32,44 | 32,68 | 00:00:00 | | 2018-09-25 | 32,55 | 1.376.180 | 33,13 | 32,39 | 32,91 | 00:00:00 | | 2018-09-26 | 32,56 | 1.658.671 | 32,93 | 32,18 | 32,42 | 00:00:00 | | 2018-09-27 | 32,84 | 1.041.941 | 32,94 | 32,44 | 32,78 | 00:00:00 | | 2018-09-28 | 33,34 | 2.071.016 | 33,88 | 32,70 | 32,70 | 00:00:00 | | 2018-10-01 | 33,90 | 1.296.365 | 34,24 | 33,24 | 33,46 | 00:00:00 | | 2018-10-02 | 33,71 | 1.044.398 | 34,14 | 33,51 | 34,02 | 00:00:00 | | 2018-10-03 | 34,38 | 1.586.917 | 34,49 | 33,64 | 33,79 | 00:00:00 | | 2018-10-04 | 33,60 | 1.781.231 | 34,47 | 33,45 | 34,13 | 00:00:00 | | 2018-10-05 | 33,99 | 1.053.035 | 34,14 | 33,62 | 33,67 | 00:00:00 | | 2018-10-08 | 33,93 | 875.763 | 34,18 | 33,26 | 33,82 | 00:00:00 | | 2018-10-09 | 33,90 | 1.497.947 | 34,17 | 33,51 | 33,91 | 00:00:00 | | 2018-10-10 | 31,77 | 1.573.213 | 33,77 | 31,69 | 33,70 | 00:00:00 | | 2018-10-11 | 35,36 | 5.658.847 | 36,52 | 33,93 | 34,80 | 00:00:00 | | 2018-10-12 | 35,78 | 3.617.865 | 36,47 | 34,98 | 36,30 | 00:00:00 | | 2018-10-15 | 35,56 | 1.858.072 | 36,22 | 35,20 | 36,06 | 00:00:00 | | 2018-10-16 | 35,38 | 1.793.831 | 35,76 | 35,13 | 35,52 | 00:00:00 | | 2018-10-17 | 35,05 | 1.837.356 | 35,44 | 34,49 | 35,31 | 00:00:00 | | 2018-10-18 | 34,62 | 1.963.676 | 34,72 | 34,02 | 34,60 | 00:00:00 | | 2018-10-19 | 34,85 | 1.786.603 | 35,63 | 34,78 | 34,92 | 00:00:00 | | 2018-10-22 | 33,70 | 2.002.148 | 34,85 | 33,35 | 34,78 | 00:00:00 | | 2018-10-23 | 32,44 | 486.595 | 33,14 | 32,14 | 32,94 | 00:00:00 | | 2018-10-24 | 31,68 | 2.292.227 | 33,29 | 31,67 | 33,06 | 00:00:00 | | 2018-10-25 | 31,95 | 1.959.780 | 32,40 | 31,42 | 32,02 | 00:00:00 | | 2018-10-26 | 31,66 | 1.090.020 | 31,99 | 30,75 | 31,42 | 00:00:00 | | 2018-10-29 | 30,53 | 1.486.517 | 32,26 | 30,07 | 31,68 | 00:00:00 | | 2018-10-30 | 31,29 | 1.437.371 | 31,32 | 30,18 | 30,28 | 00:00:00 | | 2018-10-31 | 31,86 | 2.610.537 | 32,90 | 31,56 | 31,62 | 00:00:00 | | 2018-11-01 | 31,52 | 1.747.333 | 31,89 | 30,83 | 31,89 | 00:00:00 | | 2018-11-02 | 30,39 | 1.977.195 | 32,04 | 30,14 | 31,76 | 00:00:00 | | 2018-11-05 | 30,66 | 2.077.494 | 31,53 | 30,34 | 30,85 | 00:00:00 | | 2018-11-06 | 31,19 | 1.346.938 | 31,78 | 30,72 | 30,72 | 00:00:00 | | 2018-11-07 | 31,83 | 2.613.934 | 32,04 | 31,22 | 31,72 | 00:00:00 | | 2018-11-08 | 30,76 | 4.050.546 | 32,72 | 30,26 | 31,15 | 00:00:00 | | 2018-11-09 | 30,99 | 3.077.830 | 31,38 | 29,81 | 30,09 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
