|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 90,23 | 1.095.800 | 91,60 | 89,59 | 91,00 | 00:00:00 | | 2005-02-08 | 91,08 | 546.000 | 91,23 | 89,52 | 90,19 | 00:00:00 | | 2005-02-09 | 90,40 | 867.600 | 92,35 | 89,90 | 90,93 | 00:00:00 | | 2005-02-10 | 92,96 | 884.600 | 93,09 | 90,30 | 90,90 | 00:00:00 | | 2005-02-11 | 93,18 | 660.000 | 93,88 | 92,19 | 92,86 | 00:00:00 | | 2005-02-14 | 92,53 | 1.228.800 | 93,90 | 92,29 | 93,45 | 00:00:00 | | 2005-02-15 | 92,53 | 585.200 | 93,35 | 91,85 | 92,30 | 00:00:00 | | 2005-02-16 | 95,33 | 941.400 | 95,33 | 92,18 | 92,55 | 00:00:00 | | 2005-02-17 | 94,63 | 1.038.800 | 95,96 | 94,31 | 95,45 | 00:00:00 | | 2005-02-18 | 96,00 | 786.200 | 97,05 | 95,00 | 95,00 | 00:00:00 | | 2005-02-22 | 96,35 | 1.008.400 | 98,86 | 95,66 | 97,35 | 00:00:00 | | 2005-02-23 | 97,25 | 869.000 | 97,49 | 95,23 | 96,35 | 00:00:00 | | 2005-02-24 | 98,60 | 798.000 | 98,66 | 96,50 | 97,60 | 00:00:00 | | 2005-02-25 | 99,15 | 1.164.600 | 100,26 | 98,30 | 98,45 | 00:00:00 | | 2005-02-28 | 100,04 | 1.269.800 | 100,80 | 96,92 | 99,50 | 00:00:00 | | 2005-03-01 | 97,41 | 1.584.800 | 100,20 | 96,65 | 100,04 | 00:00:00 | | 2005-03-02 | 98,03 | 2.018.000 | 98,10 | 97,21 | 97,41 | 00:00:00 | | 2005-03-03 | 99,74 | 2.041.000 | 100,20 | 99,02 | 99,15 | 00:00:00 | | 2005-03-04 | 101,33 | 1.296.600 | 101,60 | 98,70 | 99,99 | 00:00:00 | | 2005-03-07 | 101,89 | 1.403.200 | 102,35 | 100,31 | 101,34 | 00:00:00 | | 2005-03-08 | 104,70 | 1.917.600 | 104,91 | 101,90 | 102,15 | 00:00:00 | | 2005-03-09 | 100,38 | 2.241.800 | 105,40 | 100,05 | 105,05 | 00:00:00 | | 2005-03-10 | 98,88 | 2.360.600 | 100,38 | 96,92 | 100,38 | 00:00:00 | | 2005-03-11 | 99,54 | 1.496.600 | 101,40 | 98,65 | 98,88 | 00:00:00 | | 2005-03-14 | 100,17 | 1.574.800 | 100,50 | 97,71 | 99,84 | 00:00:00 | | 2005-03-15 | 99,00 | 1.076.400 | 101,04 | 98,10 | 101,00 | 00:00:00 | | 2005-03-16 | 98,91 | 1.195.200 | 100,75 | 98,55 | 98,80 | 00:00:00 | | 2005-03-17 | 102,64 | 1.722.400 | 103,00 | 99,52 | 99,65 | 00:00:00 | | 2005-03-18 | 103,37 | 1.248.600 | 103,70 | 102,17 | 102,65 | 00:00:00 | | 2005-03-21 | 102,84 | 1.046.400 | 103,45 | 101,23 | 103,37 | 00:00:00 | | 2005-03-22 | 101,56 | 1.389.200 | 104,45 | 101,25 | 103,09 | 00:00:00 | | 2005-03-23 | 99,86 | 1.633.600 | 101,21 | 99,15 | 101,21 | 00:00:00 | | 2005-03-24 | 99,56 | 1.260.400 | 100,70 | 98,52 | 100,37 | 00:00:00 | | 2005-03-28 | 99,65 | 1.149.600 | 100,12 | 98,56 | 99,57 | 00:00:00 | | 2005-03-29 | 96,50 | 1.957.200 | 100,05 | 96,33 | 99,05 | 00:00:00 | | 2005-03-30 | 97,38 | 1.792.000 | 98,00 | 95,20 | 97,35 | 00:00:00 | | 2005-03-31 | 98,73 | 1.532.400 | 99,30 | 98,35 | 98,75 | 00:00:00 | | 2005-04-01 | 101,45 | 1.581.600 | 101,64 | 99,12 | 99,30 | 00:00:00 | | 2005-04-04 | 101,87 | 2.168.000 | 102,60 | 99,96 | 101,80 | 00:00:00 | | 2005-04-05 | 100,56 | 1.122.400 | 102,87 | 100,29 | 101,87 | 00:00:00 | | 2005-04-06 | 102,10 | 1.475.200 | 102,45 | 100,15 | 100,62 | 00:00:00 | | 2005-04-07 | 101,70 | 1.612.400 | 103,56 | 100,53 | 103,20 | 00:00:00 | | 2005-04-08 | 99,87 | 1.268.800 | 102,13 | 99,76 | 101,50 | 00:00:00 | | 2005-04-11 | 100,28 | 1.109.400 | 100,89 | 98,85 | 99,88 | 00:00:00 | | 2005-04-12 | 97,70 | 1.393.800 | 100,29 | 97,24 | 100,29 | 00:00:00 | | 2005-04-13 | 94,35 | 3.571.600 | 96,63 | 94,15 | 94,75 | 00:00:00 | | 2005-04-14 | 92,60 | 3.120.800 | 95,25 | 91,20 | 94,35 | 00:00:00 | | 2005-04-15 | 89,20 | 2.367.800 | 92,47 | 88,50 | 92,35 | 00:00:00 | | 2005-04-18 | 89,35 | 1.648.400 | 89,81 | 87,13 | 88,70 | 00:00:00 | | 2005-04-19 | 91,00 | 1.248.800 | 91,22 | 89,90 | 89,95 | 00:00:00 | | 2005-04-20 | 89,45 | 1.182.400 | 92,79 | 89,24 | 91,70 | 00:00:00 | | 2005-04-21 | 92,00 | 1.046.800 | 92,06 | 89,10 | 89,45 | 00:00:00 | | 2005-04-22 | 90,81 | 1.047.200 | 92,64 | 89,75 | 91,90 | 00:00:00 | | 2005-04-25 | 92,30 | 753.200 | 93,25 | 91,78 | 92,31 | 00:00:00 | | 2005-04-26 | 91,99 | 1.396.800 | 93,31 | 91,91 | 92,30 | 00:00:00 | | 2005-04-27 | 90,25 | 1.476.000 | 91,75 | 89,22 | 91,59 | 00:00:00 | | 2005-04-28 | 89,34 | 1.311.000 | 90,01 | 88,90 | 89,75 | 00:00:00 | | 2005-04-29 | 89,09 | 1.333.200 | 90,45 | 88,10 | 90,00 | 00:00:00 | | 2005-05-02 | 91,02 | 1.402.000 | 91,24 | 88,20 | 88,20 | 00:00:00 | | 2005-05-03 | 87,63 | 1.465.600 | 90,60 | 87,18 | 90,50 | 00:00:00 | | 2005-05-04 | 87,43 | 2.495.200 | 87,97 | 86,11 | 87,63 | 00:00:00 | | 2005-05-05 | 89,17 | 1.336.000 | 89,41 | 87,55 | 87,80 | 00:00:00 | | 2005-05-06 | 88,74 | 835.600 | 89,80 | 88,61 | 89,69 | 00:00:00 | | 2005-05-09 | 90,97 | 1.388.800 | 91,35 | 89,81 | 91,00 | 00:00:00 | | 2005-05-10 | 90,04 | 1.248.800 | 91,87 | 89,74 | 90,80 | 00:00:00 | | 2005-05-11 | 90,66 | 1.225.600 | 91,00 | 89,75 | 90,04 | 00:00:00 | | 2005-05-12 | 87,42 | 1.204.000 | 90,80 | 87,20 | 90,66 | 00:00:00 | | 2005-05-13 | 86,93 | 1.574.000 | 88,43 | 85,96 | 88,00 | 00:00:00 | | 2005-05-16 | 86,20 | 2.006.800 | 87,20 | 83,78 | 86,75 | 00:00:00 | | 2005-05-17 | 88,23 | 1.142.400 | 88,37 | 85,87 | 86,00 | 00:00:00 | | 2005-05-18 | 88,93 | 1.376.600 | 89,90 | 88,00 | 89,00 | 00:00:00 | | 2005-05-19 | 91,27 | 1.695.000 | 91,42 | 88,82 | 88,93 | 00:00:00 | | 2005-05-20 | 90,76 | 822.800 | 91,32 | 90,10 | 91,32 | 00:00:00 | | 2005-05-23 | 92,17 | 893.400 | 92,75 | 90,76 | 90,76 | 00:00:00 | | 2005-05-24 | 94,17 | 1.418.400 | 94,33 | 92,60 | 93,40 | 00:00:00 | | 2005-05-25 | 95,47 | 1.755.800 | 95,78 | 93,96 | 94,02 | 00:00:00 | | 2005-05-26 | 97,51 | 2.394.000 | 98,05 | 95,66 | 95,80 | 00:00:00 | | 2005-05-27 | 99,08 | 1.253.400 | 99,45 | 97,45 | 97,51 | 00:00:00 | | 2005-05-31 | 97,75 | 605.700 | 98,42 | 97,50 | 98,38 | 00:00:00 | | 2005-06-01 | 99,66 | 862.000 | 99,83 | 97,82 | 97,96 | 00:00:00 | | 2005-06-02 | 99,46 | 1.113.600 | 99,87 | 98,20 | 98,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
