|
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 2024-04-25 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2006-05-16 | 50,33 | 1.377.600 | 51,38 | 49,95 | 51,12 | 00:00:00 | 2006-05-17 | 49,87 | 2.072.300 | 51,43 | 49,50 | 51,25 | 00:00:00 | 2006-05-18 | 49,50 | 1.126.100 | 50,41 | 49,49 | 49,85 | 00:00:00 | 2006-05-19 | 50,24 | 1.630.800 | 50,75 | 49,16 | 49,60 | 00:00:00 | 2006-05-22 | 50,02 | 2.188.000 | 50,22 | 48,69 | 49,85 | 00:00:00 | 2006-05-23 | 49,87 | 1.453.100 | 51,57 | 49,70 | 50,69 | 00:00:00 | 2006-05-24 | 50,29 | 2.120.700 | 51,00 | 49,39 | 49,50 | 00:00:00 | 2006-05-25 | 51,53 | 1.433.900 | 51,98 | 50,53 | 50,95 | 00:00:00 | 2006-05-26 | 51,76 | 659.300 | 52,11 | 51,19 | 51,49 | 00:00:00 | 2006-05-30 | 50,85 | 987.300 | 52,40 | 50,85 | 52,20 | 00:00:00 | 2006-05-31 | 52,73 | 1.639.800 | 52,80 | 50,85 | 50,86 | 00:00:00 | 2006-06-01 | 53,65 | 1.465.200 | 53,96 | 52,20 | 52,74 | 00:00:00 | 2006-06-02 | 54,58 | 1.396.500 | 54,64 | 53,35 | 54,15 | 00:00:00 | 2006-06-05 | 52,53 | 1.611.500 | 55,25 | 52,45 | 55,02 | 00:00:00 | 2006-06-06 | 53,32 | 1.883.900 | 53,77 | 52,07 | 52,10 | 00:00:00 | 2006-06-07 | 51,65 | 1.524.600 | 53,19 | 51,62 | 53,19 | 00:00:00 | 2006-06-08 | 51,44 | 2.749.400 | 51,49 | 49,27 | 50,95 | 00:00:00 | 2006-06-09 | 49,99 | 1.882.200 | 51,78 | 49,72 | 51,67 | 00:00:00 | 2006-06-12 | 48,92 | 1.386.300 | 50,64 | 48,78 | 50,18 | 00:00:00 | 2006-06-13 | 47,23 | 2.400.100 | 48,99 | 47,21 | 48,93 | 00:00:00 | 2006-06-14 | 48,23 | 1.514.800 | 48,23 | 47,19 | 47,33 | 00:00:00 | 2006-06-15 | 49,32 | 1.701.400 | 49,69 | 48,47 | 48,69 | 00:00:00 | 2006-06-16 | 49,16 | 1.602.200 | 49,47 | 48,47 | 49,20 | 00:00:00 | 2006-06-19 | 48,06 | 1.699.700 | 49,14 | 47,74 | 49,10 | 00:00:00 | 2006-06-20 | 47,55 | 1.407.100 | 49,06 | 47,49 | 48,40 | 00:00:00 | 2006-06-21 | 48,48 | 1.682.400 | 49,14 | 47,34 | 47,60 | 00:00:00 | 2006-06-22 | 49,11 | 923.400 | 49,20 | 48,05 | 48,28 | 00:00:00 | 2006-06-23 | 51,51 | 1.862.300 | 51,96 | 50,76 | 51,00 | 00:00:00 | 2006-06-26 | 51,82 | 945.700 | 52,06 | 50,87 | 51,20 | 00:00:00 | 2006-06-27 | 51,72 | 1.347.100 | 52,72 | 51,69 | 52,34 | 00:00:00 | 2006-06-28 | 53,13 | 1.216.200 | 53,14 | 51,78 | 51,98 | 00:00:00 | 2006-06-29 | 54,98 | 1.634.400 | 54,98 | 53,38 | 53,70 | 00:00:00 | 2006-06-30 | 55,86 | 2.760.700 | 56,51 | 55,00 | 55,05 | 00:00:00 | 2006-07-03 | 55,73 | 445.600 | 56,18 | 55,69 | 55,96 | 00:00:00 | 2006-07-05 | 56,75 | 1.758.400 | 56,94 | 54,70 | 54,80 | 00:00:00 | 2006-07-06 | 56,51 | 1.452.600 | 57,50 | 56,48 | 56,75 | 00:00:00 | 2006-07-07 | 55,67 | 1.724.300 | 57,61 | 55,54 | 56,66 | 00:00:00 | 2006-07-10 | 56,14 | 957.100 | 56,67 | 55,24 | 55,68 | 00:00:00 | 2006-07-11 | 55,65 | 1.712.400 | 56,09 | 54,56 | 55,14 | 00:00:00 | 2006-07-12 | 55,89 | 1.045.700 | 56,00 | 55,16 | 55,70 | 00:00:00 | 2006-07-13 | 55,54 | 1.448.900 | 56,64 | 55,39 | 56,06 | 00:00:00 | 2006-07-14 | 56,90 | 1.498.500 | 57,04 | 54,97 | 56,00 | 00:00:00 | 2006-07-17 | 54,82 | 1.582.800 | 56,51 | 54,39 | 56,10 | 00:00:00 | 2006-07-18 | 55,19 | 1.117.200 | 56,10 | 54,39 | 55,50 | 00:00:00 | 2006-07-19 | 55,43 | 990.100 | 55,84 | 54,51 | 55,23 | 00:00:00 | 2006-07-20 | 54,64 | 1.703.300 | 56,15 | 54,61 | 55,32 | 00:00:00 | 2006-07-21 | 53,28 | 1.578.900 | 54,70 | 52,89 | 54,63 | 00:00:00 | 2006-07-24 | 54,41 | 1.946.100 | 54,60 | 53,00 | 53,03 | 00:00:00 | 2006-07-25 | 55,14 | 1.152.200 | 55,69 | 54,02 | 55,00 | 00:00:00 | 2006-07-26 | 53,20 | 3.112.300 | 54,50 | 51,84 | 54,50 | 00:00:00 | 2006-07-27 | 52,60 | 1.613.400 | 54,24 | 52,48 | 54,15 | 00:00:00 | 2006-07-28 | 51,22 | 1.580.800 | 52,37 | 51,04 | 51,70 | 00:00:00 | 2006-07-31 | 51,46 | 2.202.500 | 51,79 | 50,71 | 51,22 | 00:00:00 | 2006-08-01 | 51,93 | 1.522.300 | 52,12 | 50,79 | 51,47 | 00:00:00 | 2006-08-02 | 50,79 | 1.833.300 | 52,37 | 50,63 | 52,35 | 00:00:00 | 2006-08-03 | 50,00 | 1.652.100 | 50,49 | 49,79 | 50,35 | 00:00:00 | 2006-08-04 | 50,04 | 1.042.700 | 50,92 | 49,32 | 50,70 | 00:00:00 | 2006-08-07 | 50,44 | 1.097.900 | 50,80 | 49,89 | 50,54 | 00:00:00 | 2006-08-08 | 50,40 | 1.044.000 | 51,41 | 50,31 | 50,37 | 00:00:00 | 2006-08-09 | 51,35 | 1.268.000 | 51,95 | 50,53 | 50,90 | 00:00:00 | 2006-08-10 | 50,37 | 890.800 | 51,00 | 49,93 | 50,56 | 00:00:00 | 2006-08-11 | 50,54 | 667.600 | 50,62 | 49,91 | 50,00 | 00:00:00 | 2006-08-14 | 49,25 | 986.200 | 50,26 | 49,02 | 50,25 | 00:00:00 | 2006-08-15 | 49,88 | 736.900 | 50,30 | 49,24 | 49,75 | 00:00:00 | 2006-08-16 | 49,79 | 928.500 | 50,53 | 49,50 | 49,95 | 00:00:00 | 2006-08-17 | 48,88 | 869.600 | 49,46 | 48,69 | 49,30 | 00:00:00 | 2006-08-18 | 49,27 | 669.000 | 49,40 | 48,46 | 48,99 | 00:00:00 | 2006-08-21 | 50,22 | 1.082.100 | 50,38 | 49,46 | 49,52 | 00:00:00 | 2006-08-22 | 50,94 | 871.000 | 51,01 | 50,22 | 50,23 | 00:00:00 | 2006-08-23 | 49,53 | 1.292.100 | 50,85 | 49,30 | 50,50 | 00:00:00 | 2006-08-24 | 49,53 | 799.700 | 49,92 | 49,04 | 49,60 | 00:00:00 | 2006-08-25 | 49,98 | 731.000 | 50,45 | 49,80 | 49,90 | 00:00:00 | 2006-08-28 | 49,81 | 690.000 | 49,96 | 49,30 | 49,35 | 00:00:00 | 2006-08-29 | 49,07 | 1.067.800 | 49,50 | 48,52 | 49,50 | 00:00:00 | 2006-08-30 | 48,47 | 1.251.600 | 49,03 | 47,71 | 48,97 | 00:00:00 | 2006-08-31 | 48,91 | 944.500 | 49,01 | 48,06 | 48,30 | 00:00:00 | 2006-09-01 | 49,75 | 1.139.500 | 49,86 | 48,59 | 48,90 | 00:00:00 | 2006-09-05 | 49,67 | 631.000 | 49,95 | 49,00 | 49,76 | 00:00:00 | 2006-09-06 | 47,82 | 1.279.800 | 49,26 | 47,67 | 49,26 | 00:00:00 | 2006-09-07 | 47,72 | 1.124.500 | 48,35 | 47,53 | 47,83 | 00:00:00 | 2006-09-08 | 47,34 | 1.264.900 | 47,85 | 47,19 | 47,45 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|