|
 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 2023-12-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-08 | 47,34 | 1.264.900 | 47,85 | 47,19 | 47,45 | 00:00:00 | | 2006-09-11 | 46,38 | 2.209.800 | 47,34 | 45,70 | 47,34 | 00:00:00 | | 2006-09-12 | 46,70 | 1.222.200 | 46,84 | 46,15 | 46,25 | 00:00:00 | | 2006-09-13 | 47,50 | 1.052.100 | 47,78 | 46,77 | 47,26 | 00:00:00 | | 2006-09-14 | 46,86 | 1.617.400 | 48,15 | 46,63 | 47,40 | 00:00:00 | | 2006-09-15 | 46,97 | 2.970.300 | 47,10 | 46,54 | 47,05 | 00:00:00 | | 2006-09-18 | 48,27 | 1.111.600 | 48,44 | 47,34 | 47,34 | 00:00:00 | | 2006-09-19 | 46,91 | 1.304.300 | 48,53 | 46,59 | 48,27 | 00:00:00 | | 2006-09-20 | 46,61 | 1.411.000 | 47,18 | 46,31 | 46,85 | 00:00:00 | | 2006-09-21 | 46,57 | 1.804.000 | 47,27 | 46,35 | 46,86 | 00:00:00 | | 2006-09-22 | 46,36 | 1.240.700 | 46,96 | 45,80 | 46,95 | 00:00:00 | | 2006-09-25 | 45,90 | 1.648.600 | 46,18 | 45,00 | 45,90 | 00:00:00 | | 2006-09-26 | 46,60 | 1.472.300 | 47,38 | 45,90 | 45,90 | 00:00:00 | | 2006-09-27 | 47,09 | 1.725.900 | 47,38 | 46,30 | 47,00 | 00:00:00 | | 2006-09-28 | 47,87 | 1.529.300 | 48,06 | 46,79 | 47,20 | 00:00:00 | | 2006-09-29 | 47,55 | 1.244.500 | 47,95 | 46,87 | 47,83 | 00:00:00 | | 2006-10-02 | 46,50 | 919.600 | 47,59 | 46,49 | 47,40 | 00:00:00 | | 2006-10-03 | 45,12 | 1.502.300 | 46,02 | 45,06 | 45,88 | 00:00:00 | | 2006-10-04 | 46,90 | 2.164.500 | 47,09 | 44,88 | 45,29 | 00:00:00 | | 2006-10-05 | 47,76 | 1.873.700 | 47,80 | 46,82 | 47,80 | 00:00:00 | | 2006-10-06 | 48,60 | 2.328.600 | 48,74 | 46,99 | 48,45 | 00:00:00 | | 2006-10-09 | 48,33 | 1.281.100 | 49,30 | 48,31 | 49,05 | 00:00:00 | | 2006-10-10 | 48,79 | 1.632.500 | 48,83 | 47,55 | 47,60 | 00:00:00 | | 2006-10-11 | 48,28 | 1.377.100 | 48,70 | 47,97 | 48,54 | 00:00:00 | | 2006-10-12 | 49,45 | 1.480.200 | 49,50 | 48,27 | 48,47 | 00:00:00 | | 2006-10-13 | 50,39 | 1.219.700 | 50,81 | 49,56 | 49,71 | 00:00:00 | | 2006-10-16 | 51,44 | 1.277.200 | 51,54 | 50,39 | 50,39 | 00:00:00 | | 2006-10-17 | 51,19 | 1.279.200 | 51,43 | 50,22 | 51,25 | 00:00:00 | | 2006-10-18 | 50,70 | 1.104.500 | 51,82 | 50,53 | 51,44 | 00:00:00 | | 2006-10-19 | 51,50 | 1.094.700 | 51,58 | 50,32 | 50,95 | 00:00:00 | | 2006-10-20 | 51,20 | 974.800 | 51,94 | 50,89 | 51,85 | 00:00:00 | | 2006-10-23 | 51,50 | 930.200 | 51,75 | 50,50 | 50,75 | 00:00:00 | | 2006-10-24 | 52,09 | 1.103.000 | 52,32 | 51,01 | 51,24 | 00:00:00 | | 2006-10-25 | 51,00 | 1.936.700 | 51,83 | 50,51 | 51,09 | 00:00:00 | | 2006-10-26 | 47,92 | 3.808.800 | 50,81 | 47,22 | 50,80 | 00:00:00 | | 2006-10-27 | 46,80 | 2.193.700 | 48,58 | 46,51 | 47,72 | 00:00:00 | | 2006-10-30 | 46,13 | 1.642.200 | 46,80 | 46,00 | 46,65 | 00:00:00 | | 2006-10-31 | 47,16 | 2.310.000 | 47,23 | 45,31 | 45,96 | 00:00:00 | | 2006-11-01 | 46,68 | 1.982.300 | 47,12 | 46,22 | 46,75 | 00:00:00 | | 2006-11-02 | 46,67 | 1.265.500 | 47,00 | 46,00 | 46,68 | 00:00:00 | | 2006-11-03 | 47,37 | 1.336.900 | 47,50 | 46,95 | 47,05 | 00:00:00 | | 2006-11-06 | 47,39 | 1.142.200 | 47,80 | 46,59 | 47,15 | 00:00:00 | | 2006-11-07 | 47,89 | 2.013.300 | 47,94 | 47,02 | 47,35 | 00:00:00 | | 2006-11-08 | 48,84 | 2.275.800 | 48,97 | 47,61 | 47,75 | 00:00:00 | | 2006-11-09 | 49,73 | 1.748.500 | 50,23 | 49,09 | 50,00 | 00:00:00 | | 2006-11-10 | 48,58 | 1.099.500 | 49,61 | 48,29 | 49,60 | 00:00:00 | | 2006-11-13 | 48,95 | 1.508.800 | 49,19 | 47,76 | 48,33 | 00:00:00 | | 2006-11-14 | 48,87 | 1.431.900 | 49,42 | 48,37 | 49,12 | 00:00:00 | | 2006-11-15 | 49,92 | 1.288.700 | 50,00 | 48,80 | 48,80 | 00:00:00 | | 2006-11-16 | 48,89 | 1.353.700 | 50,30 | 48,66 | 50,15 | 00:00:00 | | 2006-11-17 | 49,51 | 1.480.400 | 49,81 | 48,49 | 48,89 | 00:00:00 | | 2006-11-20 | 49,76 | 1.307.800 | 50,23 | 49,31 | 49,50 | 00:00:00 | | 2006-11-21 | 51,02 | 1.544.700 | 51,09 | 50,01 | 50,01 | 00:00:00 | | 2006-11-22 | 50,75 | 1.223.800 | 51,25 | 50,31 | 51,02 | 00:00:00 | | 2006-11-24 | 51,11 | 284.100 | 51,70 | 50,74 | 50,77 | 00:00:00 | | 2006-11-27 | 50,47 | 1.402.700 | 51,81 | 50,07 | 51,33 | 00:00:00 | | 2006-11-28 | 52,06 | 1.566.400 | 52,30 | 50,53 | 50,53 | 00:00:00 | | 2006-11-29 | 53,69 | 1.822.700 | 53,90 | 51,96 | 52,15 | 00:00:00 | | 2006-11-30 | 54,28 | 1.875.500 | 54,69 | 52,79 | 52,79 | 00:00:00 | | 2006-12-01 | 53,45 | 1.715.100 | 53,86 | 52,50 | 53,60 | 00:00:00 | | 2006-12-04 | 52,92 | 1.281.900 | 53,15 | 52,18 | 53,00 | 00:00:00 | | 2006-12-05 | 53,48 | 858.900 | 53,68 | 52,56 | 53,30 | 00:00:00 | | 2006-12-06 | 53,40 | 1.289.900 | 54,04 | 53,00 | 53,10 | 00:00:00 | | 2006-12-07 | 53,45 | 801.400 | 53,72 | 53,03 | 53,40 | 00:00:00 | | 2006-12-08 | 53,55 | 758.100 | 54,00 | 53,36 | 53,90 | 00:00:00 | | 2006-12-11 | 53,50 | 877.100 | 53,68 | 53,16 | 53,35 | 00:00:00 | | 2006-12-12 | 53,65 | 1.025.300 | 53,82 | 53,10 | 53,50 | 00:00:00 | | 2006-12-13 | 53,75 | 1.344.800 | 53,93 | 53,46 | 53,70 | 00:00:00 | | 2006-12-14 | 54,16 | 794.900 | 54,39 | 53,50 | 54,06 | 00:00:00 | | 2006-12-15 | 52,80 | 2.660.500 | 54,16 | 52,58 | 54,16 | 00:00:00 | | 2006-12-18 | 51,01 | 2.523.700 | 52,80 | 50,86 | 52,80 | 00:00:00 | | 2006-12-19 | 51,18 | 3.688.000 | 51,53 | 50,28 | 50,90 | 00:00:00 | | 2006-12-20 | 51,00 | 1.134.900 | 51,93 | 50,87 | 51,20 | 00:00:00 | | 2006-12-21 | 51,00 | 993.200 | 51,41 | 50,51 | 51,35 | 00:00:00 | | 2006-12-22 | 50,60 | 765.100 | 51,01 | 50,30 | 51,01 | 00:00:00 | | 2006-12-26 | 50,65 | 564.200 | 51,21 | 50,06 | 50,60 | 00:00:00 | | 2006-12-27 | 51,37 | 604.900 | 51,40 | 50,47 | 50,85 | 00:00:00 | | 2006-12-28 | 51,12 | 690.700 | 51,59 | 50,73 | 51,40 | 00:00:00 | | 2006-12-29 | 50,85 | 700.700 | 51,06 | 50,39 | 50,85 | 00:00:00 | | 2007-01-03 | 48,55 | 2.523.600 | 50,91 | 47,91 | 50,91 | 00:00:00 | | 2007-01-04 | 47,99 | 2.053.500 | 49,28 | 47,86 | 48,54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
