|
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 | 2005-09-26 | 49,40 | 1.100.700 | 49,86 | 48,65 | 48,90 | 00:00:00 | 2005-09-27 | 49,10 | 909.500 | 49,31 | 48,65 | 49,25 | 00:00:00 | 2005-09-28 | 50,50 | 1.474.600 | 50,54 | 48,90 | 49,20 | 00:00:00 | 2005-09-29 | 50,65 | 1.189.700 | 50,86 | 49,79 | 50,70 | 00:00:00 | 2005-09-30 | 49,87 | 794.500 | 50,70 | 49,87 | 50,30 | 00:00:00 | 2005-10-03 | 49,10 | 1.234.900 | 50,50 | 48,84 | 50,00 | 00:00:00 | 2005-10-04 | 46,78 | 1.833.900 | 48,24 | 46,66 | 48,12 | 00:00:00 | 2005-10-05 | 45,37 | 1.884.600 | 47,00 | 45,12 | 46,84 | 00:00:00 | 2005-10-06 | 43,99 | 1.988.500 | 45,00 | 43,30 | 44,87 | 00:00:00 | 2005-10-07 | 45,09 | 1.303.800 | 45,19 | 44,12 | 44,69 | 00:00:00 | 2005-10-10 | 44,27 | 1.155.300 | 45,29 | 43,78 | 44,98 | 00:00:00 | 2005-10-11 | 45,75 | 1.700.800 | 45,88 | 44,61 | 44,66 | 00:00:00 | 2005-10-12 | 44,32 | 1.256.800 | 45,80 | 44,02 | 45,66 | 00:00:00 | 2005-10-13 | 42,86 | 1.747.300 | 44,18 | 42,06 | 44,17 | 00:00:00 | 2005-10-14 | 44,35 | 2.043.000 | 44,35 | 42,23 | 42,86 | 00:00:00 | 2005-10-17 | 44,81 | 1.714.500 | 45,24 | 44,30 | 45,00 | 00:00:00 | 2005-10-18 | 43,46 | 2.017.000 | 44,57 | 43,08 | 44,40 | 00:00:00 | 2005-10-19 | 43,15 | 2.454.900 | 43,92 | 41,51 | 43,92 | 00:00:00 | 2005-10-20 | 42,08 | 3.144.100 | 43,50 | 41,47 | 43,25 | 00:00:00 | 2005-10-21 | 42,45 | 1.892.900 | 43,15 | 41,52 | 42,08 | 00:00:00 | 2005-10-24 | 44,24 | 2.086.100 | 44,68 | 42,45 | 42,46 | 00:00:00 | 2005-10-25 | 45,48 | 1.964.300 | 45,66 | 44,25 | 45,20 | 00:00:00 | 2005-10-26 | 46,75 | 3.248.900 | 47,83 | 45,40 | 46,00 | 00:00:00 | 2005-10-27 | 45,83 | 1.847.300 | 47,47 | 45,60 | 47,25 | 00:00:00 | 2005-10-28 | 46,01 | 1.597.300 | 46,25 | 44,41 | 46,05 | 00:00:00 | 2005-10-31 | 46,85 | 1.493.500 | 47,13 | 46,24 | 46,24 | 00:00:00 | 2005-11-01 | 47,56 | 1.534.200 | 47,95 | 46,41 | 46,85 | 00:00:00 | 2005-11-02 | 48,33 | 1.275.700 | 48,65 | 47,50 | 47,59 | 00:00:00 | 2005-11-03 | 49,07 | 1.813.800 | 49,65 | 48,26 | 48,95 | 00:00:00 | 2005-11-04 | 47,86 | 1.412.100 | 49,08 | 47,44 | 49,08 | 00:00:00 | 2005-11-07 | 46,74 | 1.651.300 | 47,86 | 46,33 | 47,86 | 00:00:00 | 2005-11-08 | 46,61 | 810.000 | 47,26 | 46,10 | 46,52 | 00:00:00 | 2005-11-09 | 46,61 | 1.295.000 | 47,88 | 45,75 | 46,51 | 00:00:00 | 2005-11-10 | 45,61 | 1.804.300 | 46,32 | 44,91 | 46,31 | 00:00:00 | 2005-11-11 | 45,99 | 1.189.300 | 46,20 | 45,09 | 45,71 | 00:00:00 | 2005-11-14 | 46,50 | 954.800 | 46,82 | 45,92 | 46,49 | 00:00:00 | 2005-11-15 | 46,65 | 1.565.800 | 47,41 | 46,15 | 46,20 | 00:00:00 | 2005-11-16 | 48,25 | 2.001.000 | 48,67 | 47,05 | 47,60 | 00:00:00 | 2005-11-17 | 48,12 | 1.033.800 | 48,96 | 47,70 | 48,80 | 00:00:00 | 2005-11-18 | 48,02 | 994.500 | 48,62 | 47,29 | 48,62 | 00:00:00 | 2005-11-21 | 48,93 | 1.123.400 | 48,99 | 48,00 | 48,12 | 00:00:00 | 2005-11-22 | 50,31 | 1.224.500 | 50,36 | 49,02 | 49,35 | 00:00:00 | 2005-11-23 | 50,60 | 1.628.700 | 50,75 | 49,62 | 50,31 | 00:00:00 | 2005-11-25 | 50,30 | 521.200 | 50,93 | 50,16 | 50,78 | 00:00:00 | 2005-11-28 | 49,34 | 1.288.400 | 49,97 | 48,75 | 49,90 | 00:00:00 | 2005-11-29 | 49,17 | 996.500 | 50,20 | 48,84 | 49,94 | 00:00:00 | 2005-11-30 | 49,46 | 1.577.400 | 50,07 | 49,24 | 49,25 | 00:00:00 | 2005-12-01 | 51,08 | 1.110.500 | 51,24 | 50,09 | 50,30 | 00:00:00 | 2005-12-02 | 50,73 | 854.600 | 51,16 | 50,11 | 51,09 | 00:00:00 | 2005-12-05 | 51,26 | 1.388.100 | 51,59 | 50,73 | 51,29 | 00:00:00 | 2005-12-06 | 52,01 | 1.525.500 | 52,07 | 51,40 | 51,50 | 00:00:00 | 2005-12-07 | 53,06 | 2.253.400 | 53,31 | 52,25 | 52,25 | 00:00:00 | 2005-12-08 | 53,09 | 1.178.900 | 53,33 | 52,64 | 53,11 | 00:00:00 | 2005-12-09 | 53,14 | 948.000 | 53,22 | 52,50 | 52,97 | 00:00:00 | 2005-12-12 | 55,23 | 2.009.400 | 55,25 | 53,95 | 54,25 | 00:00:00 | 2005-12-13 | 55,54 | 1.300.000 | 56,09 | 55,30 | 55,48 | 00:00:00 | 2005-12-14 | 55,79 | 875.400 | 55,88 | 54,77 | 55,54 | 00:00:00 | 2005-12-15 | 54,68 | 1.280.400 | 55,90 | 54,29 | 55,79 | 00:00:00 | 2005-12-16 | 53,85 | 1.149.600 | 54,83 | 53,79 | 54,80 | 00:00:00 | 2005-12-19 | 53,23 | 1.193.800 | 54,13 | 53,02 | 53,85 | 00:00:00 | 2005-12-20 | 53,68 | 636.700 | 54,01 | 53,00 | 53,60 | 00:00:00 | 2005-12-21 | 53,35 | 835.800 | 54,00 | 53,16 | 53,74 | 00:00:00 | 2005-12-22 | 53,47 | 895.700 | 54,07 | 53,10 | 53,65 | 00:00:00 | 2005-12-23 | 53,84 | 542.300 | 54,04 | 52,78 | 53,32 | 00:00:00 | 2005-12-27 | 53,25 | 1.565.200 | 53,85 | 52,50 | 53,85 | 00:00:00 | 2005-12-28 | 54,07 | 577.600 | 54,40 | 53,40 | 53,50 | 00:00:00 | 2005-12-29 | 53,65 | 568.400 | 54,54 | 53,51 | 53,88 | 00:00:00 | 2005-12-30 | 53,99 | 604.700 | 54,35 | 53,13 | 53,55 | 00:00:00 | 2006-01-03 | 55,74 | 1.043.000 | 55,84 | 54,30 | 54,35 | 00:00:00 | 2006-01-04 | 54,97 | 1.370.500 | 55,40 | 54,12 | 55,40 | 00:00:00 | 2006-01-05 | 54,23 | 1.402.100 | 54,85 | 53,82 | 54,72 | 00:00:00 | 2006-01-06 | 55,04 | 707.900 | 55,60 | 54,77 | 54,80 | 00:00:00 | 2006-01-09 | 55,06 | 826.100 | 55,38 | 55,03 | 55,04 | 00:00:00 | 2006-01-10 | 56,12 | 949.200 | 56,50 | 55,00 | 55,06 | 00:00:00 | 2006-01-11 | 56,95 | 998.600 | 57,07 | 55,26 | 56,12 | 00:00:00 | 2006-01-12 | 56,46 | 2.838.900 | 57,63 | 55,50 | 55,50 | 00:00:00 | 2006-01-13 | 57,58 | 1.382.900 | 57,58 | 56,25 | 56,30 | 00:00:00 | 2006-01-17 | 59,15 | 2.517.300 | 59,30 | 56,69 | 58,45 | 00:00:00 | 2006-01-18 | 57,96 | 1.407.500 | 58,94 | 57,28 | 58,93 | 00:00:00 | 2006-01-19 | 58,98 | 1.075.300 | 59,08 | 57,63 | 57,96 | 00:00:00 | 2006-01-20 | 58,48 | 1.324.300 | 60,18 | 58,10 | 59,30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|