|
 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 | | 2007-01-04 | 47,99 | 2.053.500 | 49,28 | 47,86 | 48,54 | 00:00:00 | | 2007-01-05 | 48,19 | 1.286.900 | 48,50 | 47,59 | 48,02 | 00:00:00 | | 2007-01-08 | 47,69 | 1.454.900 | 48,97 | 47,35 | 48,25 | 00:00:00 | | 2007-01-09 | 47,45 | 1.465.000 | 48,08 | 46,55 | 47,35 | 00:00:00 | | 2007-01-10 | 46,41 | 2.084.200 | 47,25 | 46,08 | 47,05 | 00:00:00 | | 2007-01-11 | 46,25 | 1.672.000 | 47,90 | 46,10 | 46,73 | 00:00:00 | | 2007-01-12 | 46,61 | 2.787.300 | 47,08 | 45,45 | 45,94 | 00:00:00 | | 2007-01-16 | 45,93 | 1.668.200 | 47,16 | 45,70 | 46,60 | 00:00:00 | | 2007-01-17 | 46,55 | 1.554.300 | 47,00 | 45,93 | 45,93 | 00:00:00 | | 2007-01-18 | 46,18 | 1.224.200 | 47,17 | 45,85 | 46,60 | 00:00:00 | | 2007-01-19 | 46,73 | 2.167.300 | 46,98 | 46,00 | 46,95 | 00:00:00 | | 2007-01-22 | 47,69 | 2.429.100 | 47,82 | 47,01 | 47,47 | 00:00:00 | | 2007-01-23 | 48,63 | 1.799.800 | 48,92 | 47,91 | 47,91 | 00:00:00 | | 2007-01-24 | 48,21 | 1.497.500 | 48,60 | 47,13 | 48,59 | 00:00:00 | | 2007-01-25 | 47,62 | 1.348.900 | 48,59 | 47,37 | 48,21 | 00:00:00 | | 2007-01-26 | 48,70 | 1.706.400 | 49,15 | 47,93 | 48,59 | 00:00:00 | | 2007-01-29 | 48,86 | 1.658.200 | 49,09 | 48,35 | 48,85 | 00:00:00 | | 2007-01-30 | 49,76 | 1.967.900 | 50,01 | 49,00 | 49,11 | 00:00:00 | | 2007-01-31 | 49,71 | 1.222.600 | 50,23 | 48,94 | 49,55 | 00:00:00 | | 2007-02-01 | 50,68 | 2.537.500 | 51,37 | 48,86 | 49,72 | 00:00:00 | | 2007-02-02 | 51,52 | 3.259.400 | 52,10 | 50,15 | 52,05 | 00:00:00 | | 2007-02-05 | 51,27 | 1.584.800 | 51,93 | 51,04 | 51,61 | 00:00:00 | | 2007-02-06 | 50,95 | 1.449.400 | 51,71 | 50,43 | 51,45 | 00:00:00 | | 2007-02-07 | 50,56 | 1.071.600 | 51,36 | 50,30 | 51,20 | 00:00:00 | | 2007-02-08 | 51,60 | 1.606.000 | 51,72 | 50,27 | 50,54 | 00:00:00 | | 2007-02-09 | 51,19 | 943.800 | 51,64 | 50,86 | 51,46 | 00:00:00 | | 2007-02-12 | 50,13 | 1.082.300 | 50,88 | 49,75 | 50,88 | 00:00:00 | | 2007-02-13 | 51,15 | 1.193.000 | 51,40 | 50,38 | 50,38 | 00:00:00 | | 2007-02-14 | 51,68 | 1.974.200 | 52,08 | 50,93 | 51,15 | 00:00:00 | | 2007-02-15 | 51,28 | 1.350.000 | 51,71 | 50,88 | 51,45 | 00:00:00 | | 2007-02-16 | 51,27 | 562.400 | 51,50 | 50,99 | 51,10 | 00:00:00 | | 2007-02-20 | 50,99 | 464.900 | 51,06 | 50,49 | 50,87 | 00:00:00 | | 2007-02-21 | 51,68 | 1.018.300 | 51,81 | 50,63 | 51,00 | 00:00:00 | | 2007-02-22 | 52,17 | 1.181.000 | 52,36 | 51,60 | 51,69 | 00:00:00 | | 2007-02-23 | 51,72 | 1.062.800 | 52,51 | 51,47 | 52,36 | 00:00:00 | | 2007-02-26 | 52,86 | 1.331.100 | 53,00 | 52,24 | 52,53 | 00:00:00 | | 2007-02-27 | 50,97 | 1.852.800 | 52,72 | 50,45 | 52,70 | 00:00:00 | | 2007-02-28 | 51,82 | 2.123.200 | 52,42 | 50,69 | 50,98 | 00:00:00 | | 2007-03-01 | 51,65 | 1.615.400 | 52,14 | 50,73 | 51,82 | 00:00:00 | | 2007-03-02 | 50,79 | 1.448.200 | 51,78 | 50,65 | 51,71 | 00:00:00 | | 2007-03-05 | 50,73 | 2.276.800 | 51,20 | 50,01 | 50,52 | 00:00:00 | | 2007-03-06 | 51,64 | 1.482.500 | 51,80 | 51,14 | 51,27 | 00:00:00 | | 2007-03-07 | 52,24 | 2.018.500 | 52,76 | 51,36 | 51,36 | 00:00:00 | | 2007-03-08 | 52,26 | 892.700 | 52,78 | 52,02 | 52,56 | 00:00:00 | | 2007-03-09 | 52,55 | 1.911.400 | 53,23 | 51,98 | 52,26 | 00:00:00 | | 2007-03-12 | 52,13 | 807.800 | 52,47 | 51,71 | 51,90 | 00:00:00 | | 2007-03-13 | 51,05 | 1.402.900 | 52,50 | 50,87 | 52,10 | 00:00:00 | | 2007-03-14 | 51,81 | 1.411.200 | 51,86 | 50,61 | 51,40 | 00:00:00 | | 2007-03-15 | 52,16 | 960.100 | 52,30 | 51,40 | 51,86 | 00:00:00 | | 2007-03-16 | 51,37 | 1.346.200 | 52,33 | 50,97 | 52,30 | 00:00:00 | | 2007-03-19 | 52,07 | 731.300 | 52,28 | 51,60 | 52,00 | 00:00:00 | | 2007-03-20 | 52,29 | 730.500 | 52,39 | 51,61 | 51,90 | 00:00:00 | | 2007-03-21 | 53,28 | 1.268.600 | 53,38 | 51,41 | 51,41 | 00:00:00 | | 2007-03-22 | 54,07 | 2.006.700 | 54,53 | 53,63 | 53,63 | 00:00:00 | | 2007-03-23 | 54,29 | 1.193.700 | 54,74 | 53,80 | 54,21 | 00:00:00 | | 2007-03-26 | 54,79 | 817.600 | 54,91 | 53,93 | 54,66 | 00:00:00 | | 2007-03-27 | 54,28 | 1.223.600 | 54,78 | 53,99 | 54,78 | 00:00:00 | | 2007-03-28 | 54,03 | 1.668.500 | 54,92 | 53,61 | 54,80 | 00:00:00 | | 2007-03-29 | 54,25 | 2.019.800 | 54,59 | 53,84 | 54,58 | 00:00:00 | | 2007-03-30 | 53,40 | 1.345.900 | 54,17 | 53,26 | 54,16 | 00:00:00 | | 2007-04-02 | 53,79 | 1.103.400 | 54,00 | 53,43 | 53,65 | 00:00:00 | | 2007-04-03 | 53,70 | 1.215.600 | 54,06 | 53,22 | 53,47 | 00:00:00 | | 2007-04-04 | 53,75 | 1.814.100 | 54,05 | 53,16 | 53,41 | 00:00:00 | | 2007-04-05 | 53,87 | 1.173.600 | 54,27 | 53,52 | 53,70 | 00:00:00 | | 2007-04-09 | 53,16 | 1.445.400 | 53,89 | 52,87 | 53,47 | 00:00:00 | | 2007-04-10 | 53,96 | 888.600 | 54,08 | 53,16 | 53,30 | 00:00:00 | | 2007-04-11 | 54,05 | 1.028.200 | 54,50 | 53,83 | 54,08 | 00:00:00 | | 2007-04-12 | 56,50 | 2.708.300 | 56,53 | 54,79 | 55,01 | 00:00:00 | | 2007-04-13 | 56,51 | 1.533.800 | 56,80 | 55,75 | 56,35 | 00:00:00 | | 2007-04-16 | 56,52 | 1.066.700 | 56,83 | 55,99 | 56,60 | 00:00:00 | | 2007-04-17 | 56,58 | 1.096.100 | 57,17 | 56,28 | 56,70 | 00:00:00 | | 2007-04-18 | 56,53 | 1.075.900 | 56,75 | 56,01 | 56,17 | 00:00:00 | | 2007-04-19 | 56,20 | 1.370.700 | 56,70 | 55,67 | 56,38 | 00:00:00 | | 2007-04-20 | 57,06 | 1.636.600 | 57,06 | 55,97 | 56,71 | 00:00:00 | | 2007-04-23 | 56,81 | 888.600 | 57,30 | 56,54 | 57,06 | 00:00:00 | | 2007-04-24 | 56,52 | 1.191.800 | 56,95 | 56,13 | 56,80 | 00:00:00 | | 2007-04-25 | 58,27 | 1.322.300 | 58,70 | 56,73 | 57,92 | 00:00:00 | | 2007-04-26 | 56,42 | 2.113.100 | 57,00 | 56,03 | 56,90 | 00:00:00 | | 2007-04-27 | 56,28 | 1.038.500 | 56,59 | 55,52 | 56,42 | 00:00:00 | | 2007-04-30 | 55,44 | 1.247.300 | 57,08 | 55,38 | 56,29 | 00:00:00 | | 2007-05-01 | 55,43 | 1.805.700 | 55,78 | 54,64 | 55,44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
