|
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 | 2005-06-02 | 99,46 | 1.113.600 | 99,87 | 98,20 | 98,91 | 00:00:00 | 2005-06-03 | 100,75 | 816.000 | 101,01 | 99,55 | 99,95 | 00:00:00 | 2005-06-06 | 50,70 | 1.141.400 | 50,73 | 49,90 | 50,62 | 00:00:00 | 2005-06-07 | 50,55 | 1.526.500 | 50,93 | 50,15 | 50,80 | 00:00:00 | 2005-06-08 | 50,48 | 1.373.000 | 51,50 | 50,32 | 50,55 | 00:00:00 | 2005-06-09 | 51,49 | 1.364.400 | 51,59 | 50,66 | 50,80 | 00:00:00 | 2005-06-10 | 51,58 | 597.000 | 51,98 | 51,05 | 51,50 | 00:00:00 | 2005-06-13 | 51,23 | 966.400 | 51,72 | 51,02 | 51,43 | 00:00:00 | 2005-06-14 | 51,39 | 855.400 | 51,75 | 50,99 | 51,73 | 00:00:00 | 2005-06-15 | 52,21 | 993.700 | 52,27 | 51,56 | 51,94 | 00:00:00 | 2005-06-16 | 53,02 | 827.500 | 53,05 | 52,29 | 52,41 | 00:00:00 | 2005-06-17 | 54,48 | 1.838.900 | 54,55 | 52,89 | 54,00 | 00:00:00 | 2005-06-20 | 54,11 | 1.181.900 | 54,94 | 53,46 | 54,48 | 00:00:00 | 2005-06-21 | 53,06 | 875.400 | 54,31 | 52,82 | 54,12 | 00:00:00 | 2005-06-22 | 53,44 | 1.378.400 | 54,41 | 52,29 | 53,60 | 00:00:00 | 2005-06-23 | 53,89 | 1.043.300 | 55,09 | 53,30 | 53,50 | 00:00:00 | 2005-06-24 | 54,06 | 957.000 | 54,70 | 53,66 | 53,99 | 00:00:00 | 2005-06-27 | 54,87 | 650.600 | 55,12 | 54,31 | 54,31 | 00:00:00 | 2005-06-28 | 53,86 | 948.200 | 55,30 | 53,47 | 54,88 | 00:00:00 | 2005-06-29 | 53,50 | 1.082.700 | 54,51 | 53,23 | 53,40 | 00:00:00 | 2005-06-30 | 52,23 | 1.955.100 | 54,00 | 51,85 | 54,00 | 00:00:00 | 2005-07-01 | 53,02 | 1.576.400 | 53,05 | 51,90 | 52,40 | 00:00:00 | 2005-07-05 | 54,30 | 844.600 | 54,48 | 53,30 | 53,85 | 00:00:00 | 2005-07-06 | 53,27 | 946.400 | 55,05 | 52,80 | 54,75 | 00:00:00 | 2005-07-07 | 55,26 | 1.721.500 | 55,30 | 53,18 | 53,87 | 00:00:00 | 2005-07-08 | 54,44 | 802.900 | 55,67 | 54,11 | 55,31 | 00:00:00 | 2005-07-11 | 55,00 | 567.500 | 55,00 | 54,00 | 54,45 | 00:00:00 | 2005-07-12 | 55,33 | 693.100 | 55,63 | 54,79 | 55,02 | 00:00:00 | 2005-07-13 | 54,35 | 1.230.100 | 55,29 | 54,00 | 55,18 | 00:00:00 | 2005-07-14 | 53,42 | 1.240.900 | 54,85 | 52,63 | 54,48 | 00:00:00 | 2005-07-15 | 53,46 | 991.900 | 54,31 | 53,01 | 53,60 | 00:00:00 | 2005-07-18 | 53,22 | 782.800 | 53,29 | 52,75 | 53,15 | 00:00:00 | 2005-07-19 | 54,37 | 806.800 | 54,38 | 52,91 | 53,62 | 00:00:00 | 2005-07-20 | 53,20 | 1.480.800 | 54,46 | 52,85 | 54,36 | 00:00:00 | 2005-07-21 | 52,29 | 1.111.800 | 53,40 | 51,60 | 53,40 | 00:00:00 | 2005-07-22 | 53,80 | 1.141.400 | 54,01 | 52,62 | 52,62 | 00:00:00 | 2005-07-25 | 54,00 | 1.029.100 | 54,45 | 52,95 | 53,35 | 00:00:00 | 2005-07-26 | 54,00 | 600.700 | 54,34 | 53,15 | 54,25 | 00:00:00 | 2005-07-27 | 52,85 | 1.040.800 | 54,27 | 52,41 | 54,26 | 00:00:00 | 2005-07-28 | 53,56 | 1.323.600 | 53,80 | 53,03 | 53,65 | 00:00:00 | 2005-07-29 | 53,04 | 556.400 | 54,00 | 52,87 | 53,93 | 00:00:00 | 2005-08-01 | 53,66 | 951.700 | 53,78 | 53,15 | 53,25 | 00:00:00 | 2005-08-02 | 53,10 | 1.656.400 | 53,30 | 52,42 | 52,50 | 00:00:00 | 2005-08-03 | 52,73 | 1.045.100 | 53,36 | 52,51 | 53,21 | 00:00:00 | 2005-08-04 | 53,00 | 823.700 | 53,39 | 52,38 | 52,40 | 00:00:00 | 2005-08-05 | 53,52 | 2.422.600 | 54,25 | 53,10 | 54,10 | 00:00:00 | 2005-08-08 | 54,24 | 1.655.600 | 55,41 | 54,00 | 54,00 | 00:00:00 | 2005-08-09 | 54,20 | 1.465.000 | 54,67 | 54,02 | 54,32 | 00:00:00 | 2005-08-10 | 55,38 | 1.454.000 | 55,60 | 53,74 | 54,35 | 00:00:00 | 2005-08-11 | 55,98 | 1.165.000 | 56,50 | 55,40 | 55,47 | 00:00:00 | 2005-08-12 | 55,88 | 18.226.800 | 56,40 | 55,46 | 56,40 | 00:00:00 | 2005-08-15 | 55,80 | 1.526.200 | 56,01 | 55,45 | 55,85 | 00:00:00 | 2005-08-16 | 54,90 | 1.685.000 | 55,80 | 54,67 | 55,80 | 00:00:00 | 2005-08-17 | 53,67 | 1.868.700 | 55,59 | 53,54 | 54,75 | 00:00:00 | 2005-08-18 | 53,17 | 1.302.300 | 53,94 | 52,49 | 53,35 | 00:00:00 | 2005-08-19 | 54,14 | 828.900 | 54,60 | 53,54 | 53,70 | 00:00:00 | 2005-08-22 | 53,95 | 736.200 | 55,00 | 53,54 | 54,27 | 00:00:00 | 2005-08-23 | 53,78 | 641.500 | 54,39 | 53,15 | 54,05 | 00:00:00 | 2005-08-24 | 54,35 | 993.200 | 54,66 | 53,52 | 54,03 | 00:00:00 | 2005-08-25 | 53,73 | 672.700 | 54,35 | 53,40 | 54,35 | 00:00:00 | 2005-08-26 | 52,79 | 962.900 | 53,86 | 52,76 | 53,84 | 00:00:00 | 2005-08-29 | 51,90 | 2.801.200 | 53,49 | 51,39 | 53,45 | 00:00:00 | 2005-08-30 | 52,87 | 1.702.500 | 53,18 | 51,80 | 51,95 | 00:00:00 | 2005-08-31 | 54,65 | 2.277.700 | 54,90 | 52,80 | 52,93 | 00:00:00 | 2005-09-01 | 55,25 | 1.833.300 | 55,90 | 54,64 | 55,02 | 00:00:00 | 2005-09-02 | 53,68 | 950.900 | 54,60 | 53,57 | 54,60 | 00:00:00 | 2005-09-06 | 53,65 | 1.153.500 | 54,15 | 53,08 | 53,70 | 00:00:00 | 2005-09-07 | 52,72 | 2.461.100 | 53,66 | 52,30 | 53,60 | 00:00:00 | 2005-09-08 | 52,10 | 1.796.900 | 53,05 | 51,92 | 52,90 | 00:00:00 | 2005-09-09 | 52,70 | 1.616.900 | 52,82 | 52,29 | 52,50 | 00:00:00 | 2005-09-12 | 51,45 | 1.295.300 | 52,71 | 51,11 | 52,71 | 00:00:00 | 2005-09-13 | 50,52 | 1.632.300 | 51,88 | 50,50 | 51,51 | 00:00:00 | 2005-09-14 | 50,36 | 1.233.300 | 51,10 | 50,13 | 50,81 | 00:00:00 | 2005-09-15 | 50,39 | 1.411.400 | 51,08 | 50,17 | 50,73 | 00:00:00 | 2005-09-16 | 49,20 | 3.528.900 | 50,19 | 48,72 | 50,18 | 00:00:00 | 2005-09-19 | 50,29 | 2.718.800 | 57,07 | 49,90 | 49,90 | 00:00:00 | 2005-09-20 | 49,90 | 1.926.200 | 50,33 | 49,02 | 50,30 | 00:00:00 | 2005-09-21 | 50,92 | 1.869.600 | 50,99 | 50,30 | 50,50 | 00:00:00 | 2005-09-22 | 50,19 | 1.699.300 | 51,48 | 49,06 | 51,20 | 00:00:00 | 2005-09-23 | 48,94 | 1.016.000 | 50,20 | 48,84 | 50,10 | 00:00:00 | 2005-09-26 | 49,40 | 1.100.700 | 49,86 | 48,65 | 48,90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|