Mercados españoles cerrados

Murphy Oil Corporation (MUR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
45,99+0,80 (+1,77%)
Al cierre: 04:00PM EDT
46,07 +0,08 (+0,17%)
Después del cierre: 07:27PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202445,2446,1445,1445,9945,991.307.300
18 abr 202445,3745,8244,9745,1945,191.273.300
17 abr 202446,0246,4245,1745,2845,281.165.000
16 abr 202446,1346,2845,3845,9545,95998.900
15 abr 202447,3047,6246,3546,5146,511.230.900
12 abr 202448,0748,6446,8447,0447,041.261.900
11 abr 202447,8148,0647,2947,7047,701.195.900
10 abr 202447,5048,3247,2848,1148,111.593.700
09 abr 202448,4848,4847,5447,9247,921.329.600
08 abr 202448,9549,1448,1648,1848,181.019.100
05 abr 202448,4649,1048,2548,9748,971.234.700
04 abr 202448,7648,8448,0948,4248,421.377.900
03 abr 202447,0848,4047,0048,3748,371.946.100
02 abr 202446,7047,0246,2746,9446,941.281.300
01 abr 202445,9046,5645,4046,4346,431.472.300
28 mar 202445,6645,8445,1645,7045,701.861.500
27 mar 202444,6945,1344,6045,1145,111.161.500
26 mar 202445,3245,4044,7144,7544,751.250.800
25 mar 202444,5845,4344,5845,2845,281.266.100
22 mar 202444,8044,8844,2244,3044,301.013.400
21 mar 202445,0045,2544,6444,7444,742.360.000
20 mar 202444,4845,0144,2144,7044,701.530.200
19 mar 202443,6244,8343,5744,7844,781.449.900
18 mar 202443,5143,7343,0943,6243,622.141.300
15 mar 202443,2643,9243,0843,3843,383.158.000
14 mar 202443,4343,6943,1443,4043,401.770.800
13 mar 202442,5643,8642,4543,3043,303.234.200
12 mar 202441,9342,3341,7142,1442,142.292.900
11 mar 202440,9442,0440,7342,0142,012.198.900
08 mar 202440,8241,5040,7741,1241,122.392.400
07 mar 202439,4041,0139,2440,8040,803.123.100
06 mar 202439,6339,8039,0339,3639,361.687.200
05 mar 202438,6439,5538,5439,1539,152.294.600
04 mar 202440,2840,6438,7538,7938,792.644.400
01 mar 202440,1140,6039,9640,4540,451.908.200
29 feb 202439,5239,9339,2339,6739,672.030.500
28 feb 202439,7640,1639,1439,2539,251.820.800
27 feb 202440,0040,3339,7840,0640,061.330.100
26 feb 202439,1539,8038,9039,7339,73984.600
23 feb 202439,2639,4738,8439,3939,392.121.700
22 feb 202439,2539,9238,9739,7839,781.610.400
21 feb 202438,9939,8538,7739,4739,471.132.000
20 feb 202439,0139,2538,4938,5738,571.279.000
16 feb 202439,4639,5138,9339,1939,191.226.200
16 feb 20240.3 Dividendo
15 feb 202438,1239,9638,1239,6139,311.739.400
14 feb 202438,4938,7837,9238,0437,751.438.100
13 feb 202438,4538,5537,6938,1437,851.456.500
12 feb 202438,1439,1438,1438,7138,421.435.900
09 feb 202438,2138,5037,6737,8937,601.169.200
08 feb 202437,8338,2437,5638,2137,921.786.400
07 feb 202438,1438,3237,6037,9737,681.313.500
06 feb 202437,8238,4237,7337,9637,671.236.800
05 feb 202437,5838,0837,1037,6837,391.674.000
02 feb 202438,5238,5237,8137,8237,531.876.000
01 feb 202439,0139,2938,0938,5538,262.541.000
31 ene 202439,7939,9238,6738,7038,412.462.700
30 ene 202438,4839,9638,4839,8439,542.498.500
29 ene 202438,4239,0038,0838,9838,682.686.900
26 ene 202438,4338,8037,6738,5638,272.557.800
25 ene 202438,0038,8536,9538,3038,014.504.300
24 ene 202438,2938,6838,0138,4138,123.165.400
23 ene 202437,7438,2637,6037,9537,661.654.500
22 ene 202437,7038,1937,4537,8037,512.197.500
19 ene 202438,1238,1237,4337,7637,471.928.200
18 ene 202437,6938,1737,3338,1237,832.974.200
17 ene 202437,6037,8037,3237,6937,402.706.300
16 ene 202438,9038,9038,0138,1637,871.960.400
12 ene 202440,0640,2538,8839,0838,782.575.100
11 ene 202439,9139,9939,1339,2738,971.938.700
10 ene 202440,2540,2739,5239,7039,401.680.400
09 ene 202440,9741,0239,8140,3740,061.962.000
08 ene 202440,3941,1639,9841,1440,831.730.500
05 ene 202441,9842,0941,1941,3941,081.983.800
04 ene 202443,6443,6441,6241,6841,362.227.000
03 ene 202442,6343,4742,3643,2042,871.210.900
02 ene 202443,0143,4842,6342,7642,441.907.900
29 dic 202343,1543,3042,5842,6642,341.498.000
28 dic 202343,8144,0643,0443,0842,75989.800
27 dic 202344,3844,5344,0144,1943,86661.000
26 dic 202344,1444,7243,9944,4244,08784.300
22 dic 202344,0144,2343,5043,6643,331.024.900
21 dic 202343,3043,7343,0543,7043,371.054.200
20 dic 202344,0344,5342,9843,0642,731.798.000
19 dic 202342,7443,9742,7243,8043,472.490.700
18 dic 202343,3543,7542,7842,8842,561.630.300
15 dic 202342,5842,7741,9842,3242,004.685.200
14 dic 202342,2743,0541,9942,7642,442.180.400
13 dic 202340,1241,2539,7841,2140,901.744.200
12 dic 202340,5440,6239,7139,9739,671.692.200
11 dic 202341,0841,4540,9441,1940,881.742.300
08 dic 202340,9341,5140,8541,3441,031.702.100
07 dic 202340,7240,9640,1740,5640,251.509.700
06 dic 202341,4141,8540,3640,3740,061.832.100
05 dic 202343,0243,0741,7641,8041,481.611.900
04 dic 202342,8443,2942,4842,8442,52792.200
01 dic 202342,6744,0942,5543,2642,931.467.100
30 nov 202343,0944,0142,5042,7742,451.329.700
29 nov 202342,9843,1642,3942,6942,371.078.000
28 nov 202342,7943,1942,3642,7342,411.024.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...