|
 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 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 58,48 | 1.324.300 | 60,18 | 58,10 | 59,30 | 00:00:00 | | 2006-01-23 | 58,11 | 1.267.200 | 59,39 | 57,57 | 59,32 | 00:00:00 | | 2006-01-24 | 56,24 | 2.288.400 | 57,65 | 56,13 | 57,61 | 00:00:00 | | 2006-01-25 | 54,81 | 2.188.300 | 56,95 | 54,30 | 56,67 | 00:00:00 | | 2006-01-26 | 55,06 | 1.397.100 | 55,37 | 54,20 | 55,01 | 00:00:00 | | 2006-01-27 | 56,20 | 1.150.700 | 56,50 | 55,51 | 55,56 | 00:00:00 | | 2006-01-30 | 57,65 | 1.315.900 | 58,17 | 56,44 | 56,50 | 00:00:00 | | 2006-01-31 | 57,00 | 960.000 | 57,64 | 56,99 | 57,40 | 00:00:00 | | 2006-02-01 | 56,94 | 1.365.000 | 58,40 | 56,55 | 57,01 | 00:00:00 | | 2006-02-02 | 54,15 | 4.721.700 | 55,63 | 52,78 | 54,44 | 00:00:00 | | 2006-02-03 | 53,38 | 3.203.600 | 54,49 | 53,24 | 54,00 | 00:00:00 | | 2006-02-06 | 52,70 | 2.807.300 | 54,44 | 52,70 | 54,09 | 00:00:00 | | 2006-02-07 | 49,95 | 2.624.300 | 52,71 | 49,92 | 52,71 | 00:00:00 | | 2006-02-08 | 48,72 | 2.953.000 | 50,34 | 48,10 | 50,10 | 00:00:00 | | 2006-02-09 | 47,63 | 1.899.100 | 49,10 | 47,56 | 48,95 | 00:00:00 | | 2006-02-10 | 46,21 | 4.101.400 | 47,90 | 45,06 | 47,64 | 00:00:00 | | 2006-02-13 | 46,56 | 1.915.900 | 47,26 | 46,06 | 46,55 | 00:00:00 | | 2006-02-14 | 45,99 | 2.203.400 | 46,41 | 45,17 | 46,40 | 00:00:00 | | 2006-02-15 | 45,99 | 2.803.500 | 46,91 | 45,52 | 46,30 | 00:00:00 | | 2006-02-16 | 47,14 | 1.362.800 | 47,37 | 46,27 | 46,27 | 00:00:00 | | 2006-02-17 | 47,63 | 1.222.700 | 47,95 | 47,10 | 47,70 | 00:00:00 | | 2006-02-21 | 47,92 | 1.692.100 | 49,15 | 47,83 | 49,10 | 00:00:00 | | 2006-02-22 | 47,15 | 1.591.900 | 47,91 | 46,39 | 47,90 | 00:00:00 | | 2006-02-23 | 47,07 | 1.148.400 | 47,68 | 46,40 | 46,80 | 00:00:00 | | 2006-02-24 | 47,84 | 1.041.500 | 48,23 | 47,69 | 47,80 | 00:00:00 | | 2006-02-27 | 46,95 | 963.500 | 47,88 | 46,94 | 47,80 | 00:00:00 | | 2006-02-28 | 46,87 | 1.379.300 | 47,20 | 46,22 | 46,80 | 00:00:00 | | 2006-03-01 | 47,59 | 708.500 | 47,65 | 46,62 | 47,10 | 00:00:00 | | 2006-03-02 | 47,57 | 1.155.400 | 48,22 | 47,16 | 47,69 | 00:00:00 | | 2006-03-03 | 47,32 | 882.400 | 47,83 | 47,22 | 47,47 | 00:00:00 | | 2006-03-06 | 45,81 | 1.571.500 | 46,92 | 45,40 | 46,70 | 00:00:00 | | 2006-03-07 | 45,36 | 1.225.000 | 45,75 | 44,72 | 45,75 | 00:00:00 | | 2006-03-08 | 46,30 | 2.090.400 | 46,30 | 44,90 | 45,25 | 00:00:00 | | 2006-03-09 | 46,30 | 1.863.800 | 47,12 | 45,87 | 46,58 | 00:00:00 | | 2006-03-10 | 46,55 | 1.281.000 | 46,66 | 45,70 | 46,30 | 00:00:00 | | 2006-03-13 | 47,06 | 661.600 | 47,33 | 46,46 | 46,52 | 00:00:00 | | 2006-03-14 | 47,49 | 775.600 | 47,80 | 46,57 | 47,18 | 00:00:00 | | 2006-03-15 | 47,79 | 1.143.500 | 47,97 | 47,20 | 47,49 | 00:00:00 | | 2006-03-16 | 47,49 | 2.488.800 | 47,53 | 45,37 | 46,50 | 00:00:00 | | 2006-03-17 | 46,78 | 1.165.000 | 47,67 | 46,48 | 47,59 | 00:00:00 | | 2006-03-20 | 46,11 | 1.419.600 | 46,75 | 45,87 | 46,53 | 00:00:00 | | 2006-03-21 | 47,18 | 2.295.500 | 47,98 | 46,02 | 46,87 | 00:00:00 | | 2006-03-22 | 47,20 | 1.183.900 | 48,19 | 47,01 | 47,28 | 00:00:00 | | 2006-03-23 | 48,37 | 1.408.500 | 48,93 | 47,33 | 47,70 | 00:00:00 | | 2006-03-24 | 49,14 | 1.167.900 | 49,38 | 48,42 | 48,42 | 00:00:00 | | 2006-03-27 | 49,29 | 803.300 | 49,70 | 48,83 | 49,70 | 00:00:00 | | 2006-03-28 | 49,75 | 1.106.100 | 50,31 | 49,47 | 50,31 | 00:00:00 | | 2006-03-29 | 50,36 | 1.125.000 | 50,55 | 49,80 | 49,90 | 00:00:00 | | 2006-03-30 | 50,41 | 884.200 | 50,98 | 50,00 | 50,54 | 00:00:00 | | 2006-03-31 | 49,82 | 1.205.600 | 50,42 | 49,25 | 50,42 | 00:00:00 | | 2006-04-03 | 50,26 | 1.133.000 | 50,72 | 49,85 | 50,22 | 00:00:00 | | 2006-04-04 | 50,96 | 883.900 | 51,10 | 50,05 | 50,26 | 00:00:00 | | 2006-04-05 | 51,27 | 1.191.100 | 51,50 | 50,78 | 51,14 | 00:00:00 | | 2006-04-06 | 51,05 | 1.131.200 | 51,87 | 50,53 | 51,67 | 00:00:00 | | 2006-04-07 | 50,45 | 766.900 | 51,30 | 50,08 | 51,05 | 00:00:00 | | 2006-04-10 | 51,71 | 1.218.800 | 52,32 | 50,72 | 50,83 | 00:00:00 | | 2006-04-11 | 51,38 | 814.300 | 52,59 | 51,19 | 51,95 | 00:00:00 | | 2006-04-12 | 50,96 | 772.300 | 51,99 | 50,61 | 51,40 | 00:00:00 | | 2006-04-13 | 51,57 | 982.900 | 51,63 | 50,18 | 50,90 | 00:00:00 | | 2006-04-17 | 52,55 | 1.101.100 | 52,63 | 51,64 | 52,54 | 00:00:00 | | 2006-04-18 | 53,52 | 778.900 | 53,70 | 52,80 | 52,80 | 00:00:00 | | 2006-04-19 | 53,68 | 1.069.200 | 54,22 | 53,04 | 53,50 | 00:00:00 | | 2006-04-20 | 53,34 | 1.591.800 | 54,28 | 52,57 | 53,95 | 00:00:00 | | 2006-04-21 | 53,18 | 1.657.200 | 53,62 | 52,85 | 53,40 | 00:00:00 | | 2006-04-24 | 52,52 | 1.272.500 | 53,18 | 52,21 | 53,18 | 00:00:00 | | 2006-04-25 | 52,10 | 1.507.800 | 53,40 | 51,46 | 52,77 | 00:00:00 | | 2006-04-26 | 49,70 | 3.996.500 | 51,30 | 49,41 | 51,15 | 00:00:00 | | 2006-04-27 | 50,05 | 1.947.600 | 50,36 | 48,50 | 49,50 | 00:00:00 | | 2006-04-28 | 50,18 | 1.194.900 | 51,11 | 50,00 | 50,35 | 00:00:00 | | 2006-05-01 | 50,27 | 862.300 | 51,16 | 50,12 | 50,69 | 00:00:00 | | 2006-05-02 | 50,48 | 1.124.400 | 50,75 | 50,14 | 50,67 | 00:00:00 | | 2006-05-03 | 51,14 | 2.070.700 | 51,61 | 50,72 | 50,79 | 00:00:00 | | 2006-05-04 | 50,89 | 1.592.100 | 51,83 | 50,46 | 51,00 | 00:00:00 | | 2006-05-05 | 51,88 | 1.180.100 | 51,93 | 50,76 | 51,60 | 00:00:00 | | 2006-05-08 | 52,03 | 1.043.500 | 52,09 | 50,69 | 50,75 | 00:00:00 | | 2006-05-09 | 51,58 | 1.145.400 | 52,62 | 51,26 | 52,03 | 00:00:00 | | 2006-05-10 | 51,78 | 1.344.700 | 51,80 | 50,68 | 51,40 | 00:00:00 | | 2006-05-11 | 52,22 | 1.146.000 | 52,96 | 51,80 | 52,50 | 00:00:00 | | 2006-05-12 | 51,05 | 1.418.700 | 52,17 | 51,00 | 52,17 | 00:00:00 | | 2006-05-15 | 50,79 | 1.890.200 | 51,17 | 49,86 | 50,65 | 00:00:00 | | 2006-05-16 | 50,33 | 1.377.600 | 51,38 | 49,95 | 51,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
