|
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 2024-03-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-06-21 | 70,49 | 452.800 | 71,34 | 70,20 | 71,34 | 00:00:00 | 2004-06-22 | 70,17 | 598.400 | 70,65 | 69,76 | 70,05 | 00:00:00 | 2004-06-23 | 72,51 | 1.117.800 | 72,55 | 70,40 | 70,40 | 00:00:00 | 2004-06-24 | 72,26 | 660.000 | 73,29 | 71,94 | 72,74 | 00:00:00 | 2004-06-25 | 72,45 | 691.000 | 72,95 | 71,97 | 72,38 | 00:00:00 | 2004-06-28 | 70,22 | 784.600 | 72,60 | 70,11 | 72,46 | 00:00:00 | 2004-06-29 | 71,96 | 813.200 | 71,97 | 70,21 | 70,23 | 00:00:00 | 2004-06-30 | 73,70 | 1.529.400 | 73,95 | 72,26 | 73,95 | 00:00:00 | 2004-07-01 | 75,45 | 1.526.400 | 75,45 | 72,61 | 73,60 | 00:00:00 | 2004-07-02 | 75,77 | 678.800 | 75,99 | 75,00 | 75,45 | 00:00:00 | 2004-07-06 | 76,63 | 897.400 | 77,33 | 76,12 | 76,20 | 00:00:00 | 2004-07-07 | 77,74 | 790.600 | 77,83 | 75,71 | 76,64 | 00:00:00 | 2004-07-08 | 77,56 | 984.200 | 78,18 | 77,19 | 77,73 | 00:00:00 | 2004-07-09 | 78,05 | 719.200 | 78,44 | 77,65 | 77,76 | 00:00:00 | 2004-07-12 | 77,20 | 773.000 | 78,14 | 76,85 | 78,05 | 00:00:00 | 2004-07-13 | 76,57 | 463.800 | 77,00 | 76,40 | 77,00 | 00:00:00 | 2004-07-14 | 78,30 | 548.000 | 78,30 | 76,48 | 76,57 | 00:00:00 | 2004-07-15 | 77,97 | 642.600 | 78,61 | 77,49 | 78,10 | 00:00:00 | 2004-07-16 | 78,54 | 549.600 | 79,19 | 78,05 | 78,06 | 00:00:00 | 2004-07-19 | 79,45 | 975.000 | 79,60 | 77,78 | 78,35 | 00:00:00 | 2004-07-20 | 79,14 | 702.000 | 79,65 | 78,84 | 79,50 | 00:00:00 | 2004-07-21 | 77,56 | 761.200 | 79,33 | 77,56 | 79,00 | 00:00:00 | 2004-07-22 | 77,20 | 782.200 | 78,00 | 76,90 | 76,90 | 00:00:00 | 2004-07-23 | 76,57 | 581.400 | 77,37 | 76,26 | 76,97 | 00:00:00 | 2004-07-26 | 75,45 | 768.400 | 77,09 | 74,20 | 76,50 | 00:00:00 | 2004-07-27 | 77,33 | 846.200 | 77,55 | 74,95 | 75,60 | 00:00:00 | 2004-07-28 | 76,30 | 1.642.800 | 78,03 | 75,35 | 77,58 | 00:00:00 | 2004-07-29 | 77,18 | 639.400 | 77,18 | 76,12 | 76,30 | 00:00:00 | 2004-07-30 | 77,34 | 841.200 | 77,84 | 76,55 | 77,28 | 00:00:00 | 2004-08-02 | 77,16 | 704.000 | 77,55 | 75,88 | 77,35 | 00:00:00 | 2004-08-03 | 78,40 | 1.158.000 | 78,81 | 77,42 | 77,43 | 00:00:00 | 2004-08-04 | 74,90 | 1.245.800 | 77,90 | 74,82 | 77,90 | 00:00:00 | 2004-08-05 | 73,86 | 873.400 | 75,56 | 73,86 | 75,00 | 00:00:00 | 2004-08-06 | 71,45 | 1.138.400 | 73,98 | 71,38 | 73,50 | 00:00:00 | 2004-08-09 | 72,70 | 797.200 | 73,48 | 71,80 | 72,05 | 00:00:00 | 2004-08-10 | 72,82 | 1.010.400 | 73,15 | 72,40 | 73,00 | 00:00:00 | 2004-08-11 | 71,76 | 986.800 | 73,08 | 71,21 | 72,78 | 00:00:00 | 2004-08-12 | 71,10 | 634.800 | 72,24 | 70,90 | 71,50 | 00:00:00 | 2004-08-13 | 72,21 | 529.000 | 72,97 | 71,35 | 71,35 | 00:00:00 | 2004-08-16 | 72,27 | 547.600 | 73,10 | 72,09 | 72,52 | 00:00:00 | 2004-08-17 | 70,52 | 1.012.800 | 72,28 | 70,20 | 72,28 | 00:00:00 | 2004-08-18 | 71,44 | 750.400 | 71,95 | 70,70 | 70,75 | 00:00:00 | 2004-08-19 | 71,60 | 597.200 | 71,97 | 71,35 | 71,75 | 00:00:00 | 2004-08-20 | 71,80 | 722.800 | 72,52 | 71,57 | 71,85 | 00:00:00 | 2004-08-23 | 70,79 | 607.800 | 72,10 | 70,78 | 71,85 | 00:00:00 | 2004-08-24 | 70,14 | 781.200 | 70,82 | 69,68 | 70,80 | 00:00:00 | 2004-08-25 | 71,20 | 694.600 | 71,27 | 70,40 | 70,75 | 00:00:00 | 2004-08-26 | 72,06 | 665.200 | 73,00 | 70,61 | 71,21 | 00:00:00 | 2004-08-27 | 72,68 | 449.400 | 72,93 | 71,91 | 72,22 | 00:00:00 | 2004-08-30 | 72,60 | 519.400 | 73,20 | 71,59 | 72,68 | 00:00:00 | 2004-08-31 | 75,51 | 1.334.800 | 75,54 | 73,00 | 73,05 | 00:00:00 | 2004-09-01 | 76,30 | 1.066.800 | 76,82 | 75,42 | 75,76 | 00:00:00 | 2004-09-02 | 76,93 | 462.600 | 77,15 | 76,34 | 76,57 | 00:00:00 | 2004-09-03 | 77,29 | 349.800 | 77,45 | 76,43 | 76,93 | 00:00:00 | 2004-09-07 | 76,63 | 509.400 | 77,30 | 76,22 | 77,30 | 00:00:00 | 2004-09-08 | 78,28 | 1.304.600 | 78,38 | 76,38 | 76,63 | 00:00:00 | 2004-09-09 | 81,01 | 1.542.800 | 81,19 | 78,91 | 79,15 | 00:00:00 | 2004-09-10 | 79,76 | 701.200 | 80,87 | 79,51 | 80,87 | 00:00:00 | 2004-09-13 | 80,88 | 875.200 | 80,96 | 80,20 | 80,20 | 00:00:00 | 2004-09-14 | 83,22 | 2.402.200 | 83,91 | 82,45 | 83,00 | 00:00:00 | 2004-09-15 | 83,56 | 1.505.600 | 84,52 | 83,26 | 83,70 | 00:00:00 | 2004-09-16 | 83,08 | 865.000 | 83,55 | 82,45 | 83,55 | 00:00:00 | 2004-09-17 | 84,52 | 933.600 | 85,07 | 83,18 | 83,18 | 00:00:00 | 2004-09-20 | 84,21 | 1.081.400 | 85,25 | 84,19 | 84,77 | 00:00:00 | 2004-09-21 | 85,71 | 1.101.400 | 85,89 | 83,85 | 84,41 | 00:00:00 | 2004-09-22 | 84,89 | 1.260.800 | 85,94 | 84,80 | 85,55 | 00:00:00 | 2004-09-23 | 83,92 | 846.400 | 84,90 | 83,56 | 84,90 | 00:00:00 | 2004-09-24 | 85,06 | 624.600 | 85,40 | 84,30 | 84,30 | 00:00:00 | 2004-09-27 | 84,80 | 926.600 | 86,63 | 84,75 | 85,51 | 00:00:00 | 2004-09-28 | 86,55 | 1.116.600 | 87,15 | 85,77 | 85,80 | 00:00:00 | 2004-09-29 | 85,84 | 973.400 | 86,90 | 85,15 | 86,76 | 00:00:00 | 2004-09-30 | 86,77 | 762.000 | 87,04 | 86,04 | 86,09 | 00:00:00 | 2004-10-01 | 85,76 | 2.122.600 | 86,20 | 84,00 | 84,09 | 00:00:00 | 2004-10-04 | 85,01 | 1.322.400 | 85,96 | 84,27 | 85,77 | 00:00:00 | 2004-10-05 | 85,41 | 1.102.000 | 86,34 | 85,25 | 85,70 | 00:00:00 | 2004-10-06 | 86,30 | 813.600 | 86,49 | 85,34 | 85,43 | 00:00:00 | 2004-10-07 | 85,07 | 1.119.000 | 87,38 | 85,04 | 86,45 | 00:00:00 | 2004-10-08 | 84,61 | 1.132.200 | 85,80 | 84,13 | 85,07 | 00:00:00 | 2004-10-11 | 84,53 | 823.800 | 84,90 | 83,39 | 84,86 | 00:00:00 | 2004-10-12 | 83,59 | 813.400 | 85,35 | 83,59 | 84,30 | 00:00:00 | 2004-10-13 | 81,16 | 1.897.800 | 83,35 | 79,74 | 83,34 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|