|
 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 2023-09-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-05-01 | 55,43 | 1.805.700 | 55,78 | 54,64 | 55,44 | 00:00:00 | | 2007-05-02 | 56,61 | 1.374.300 | 56,85 | 55,27 | 55,43 | 00:00:00 | | 2007-05-03 | 57,67 | 1.862.500 | 57,91 | 56,27 | 56,27 | 00:00:00 | | 2007-05-04 | 57,39 | 1.682.200 | 58,37 | 57,06 | 57,73 | 00:00:00 | | 2007-05-07 | 57,22 | 971.700 | 57,44 | 56,64 | 57,39 | 00:00:00 | | 2007-05-08 | 57,19 | 1.039.700 | 57,37 | 56,22 | 57,00 | 00:00:00 | | 2007-05-09 | 57,37 | 1.139.500 | 57,55 | 56,33 | 57,23 | 00:00:00 | | 2007-05-10 | 56,80 | 1.298.800 | 57,80 | 56,41 | 57,65 | 00:00:00 | | 2007-05-11 | 57,73 | 848.000 | 57,94 | 56,85 | 57,20 | 00:00:00 | | 2007-05-14 | 57,36 | 1.227.400 | 58,05 | 57,26 | 57,92 | 00:00:00 | | 2007-05-15 | 57,44 | 836.500 | 58,06 | 57,06 | 57,36 | 00:00:00 | | 2007-05-16 | 57,25 | 851.400 | 57,75 | 56,77 | 57,45 | 00:00:00 | | 2007-05-17 | 58,12 | 1.303.400 | 58,69 | 57,06 | 57,42 | 00:00:00 | | 2007-05-18 | 59,71 | 2.054.800 | 59,99 | 57,46 | 58,12 | 00:00:00 | | 2007-05-21 | 60,99 | 2.015.500 | 61,38 | 59,69 | 59,98 | 00:00:00 | | 2007-05-22 | 60,11 | 2.542.000 | 61,44 | 59,99 | 60,95 | 00:00:00 | | 2007-05-23 | 59,66 | 2.182.300 | 60,45 | 59,21 | 60,21 | 00:00:00 | | 2007-05-24 | 58,31 | 1.354.000 | 60,25 | 57,90 | 59,88 | 00:00:00 | | 2007-05-25 | 59,03 | 523.500 | 59,25 | 58,67 | 58,82 | 00:00:00 | | 2007-05-29 | 58,36 | 1.408.900 | 59,10 | 57,73 | 58,67 | 00:00:00 | | 2007-05-30 | 59,06 | 1.816.400 | 59,06 | 57,82 | 58,19 | 00:00:00 | | 2007-05-31 | 59,00 | 1.921.600 | 59,43 | 58,20 | 59,36 | 00:00:00 | | 2007-06-01 | 59,61 | 1.213.500 | 59,79 | 58,95 | 59,25 | 00:00:00 | | 2007-06-04 | 60,17 | 1.368.500 | 60,50 | 59,38 | 59,61 | 00:00:00 | | 2007-06-05 | 59,96 | 1.117.500 | 60,13 | 59,52 | 59,67 | 00:00:00 | | 2007-06-06 | 59,40 | 880.800 | 60,11 | 58,96 | 59,96 | 00:00:00 | | 2007-06-07 | 58,59 | 1.347.800 | 59,71 | 58,59 | 59,40 | 00:00:00 | | 2007-06-08 | 59,00 | 1.144.300 | 59,09 | 58,04 | 58,60 | 00:00:00 | | 2007-06-11 | 58,99 | 813.200 | 59,43 | 58,11 | 58,11 | 00:00:00 | | 2007-06-12 | 58,39 | 1.273.500 | 59,00 | 58,09 | 58,42 | 00:00:00 | | 2007-06-13 | 58,99 | 1.485.700 | 59,06 | 58,11 | 58,64 | 00:00:00 | | 2007-06-14 | 59,31 | 3.134.800 | 59,99 | 59,10 | 59,40 | 00:00:00 | | 2007-06-15 | 59,87 | 2.792.100 | 60,42 | 59,78 | 59,98 | 00:00:00 | | 2007-06-18 | 59,94 | 2.141.800 | 60,15 | 59,57 | 60,10 | 00:00:00 | | 2007-06-19 | 59,60 | 1.277.600 | 59,81 | 59,19 | 59,50 | 00:00:00 | | 2007-06-20 | 58,14 | 1.209.800 | 60,00 | 58,01 | 59,80 | 00:00:00 | | 2007-06-21 | 59,32 | 1.431.600 | 59,72 | 58,60 | 58,67 | 00:00:00 | | 2007-06-22 | 58,56 | 1.730.700 | 59,53 | 58,28 | 59,16 | 00:00:00 | | 2007-06-25 | 58,24 | 1.090.600 | 59,32 | 57,68 | 58,00 | 00:00:00 | | 2007-06-26 | 57,11 | 1.380.300 | 58,50 | 56,88 | 58,44 | 00:00:00 | | 2007-06-27 | 58,13 | 1.789.100 | 58,21 | 56,13 | 56,75 | 00:00:00 | | 2007-06-28 | 58,83 | 1.336.300 | 59,10 | 58,36 | 58,40 | 00:00:00 | | 2007-06-29 | 59,44 | 1.523.500 | 59,93 | 59,10 | 59,16 | 00:00:00 | | 2007-07-02 | 60,69 | 1.548.100 | 60,69 | 59,60 | 59,60 | 00:00:00 | | 2007-07-03 | 60,74 | 525.700 | 60,90 | 60,51 | 60,69 | 00:00:00 | | 2007-07-05 | 60,53 | 922.200 | 61,00 | 59,82 | 60,98 | 00:00:00 | | 2007-07-06 | 60,81 | 1.133.700 | 61,00 | 60,30 | 60,93 | 00:00:00 | | 2007-07-09 | 61,68 | 1.516.800 | 62,14 | 60,77 | 60,77 | 00:00:00 | | 2007-07-10 | 61,60 | 1.240.000 | 62,28 | 61,00 | 61,30 | 00:00:00 | | 2007-07-11 | 61,71 | 1.035.900 | 61,93 | 61,00 | 61,30 | 00:00:00 | | 2007-07-12 | 62,05 | 1.543.500 | 62,52 | 61,57 | 62,10 | 00:00:00 | | 2007-07-13 | 63,39 | 1.735.200 | 63,76 | 61,92 | 62,15 | 00:00:00 | | 2007-07-16 | 63,22 | 1.282.800 | 63,66 | 62,74 | 63,42 | 00:00:00 | | 2007-07-17 | 63,25 | 1.454.100 | 64,42 | 63,00 | 63,50 | 00:00:00 | | 2007-07-18 | 64,29 | 1.537.000 | 64,68 | 63,12 | 63,30 | 00:00:00 | | 2007-07-19 | 65,00 | 1.524.800 | 65,56 | 64,38 | 64,87 | 00:00:00 | | 2007-07-20 | 64,54 | 1.714.100 | 65,62 | 63,92 | 65,10 | 00:00:00 | | 2007-07-23 | 65,29 | 1.887.600 | 65,34 | 63,65 | 64,54 | 00:00:00 | | 2007-07-24 | 63,78 | 2.354.900 | 64,71 | 63,45 | 64,36 | 00:00:00 | | 2007-07-25 | 64,40 | 1.759.100 | 64,80 | 62,98 | 64,25 | 00:00:00 | | 2007-07-26 | 63,50 | 3.947.400 | 65,17 | 61,32 | 63,95 | 00:00:00 | | 2007-07-27 | 62,41 | 2.787.400 | 63,79 | 61,79 | 63,79 | 00:00:00 | | 2007-07-30 | 62,30 | 2.344.800 | 63,08 | 61,19 | 62,85 | 00:00:00 | | 2007-07-31 | 62,04 | 1.914.100 | 63,50 | 61,90 | 62,91 | 00:00:00 | | 2007-08-01 | 61,65 | 2.460.500 | 62,64 | 60,03 | 61,29 | 00:00:00 | | 2007-08-02 | 61,02 | 2.159.800 | 62,63 | 60,39 | 61,90 | 00:00:00 | | 2007-08-03 | 58,83 | 1.979.300 | 61,87 | 58,83 | 60,88 | 00:00:00 | | 2007-08-06 | 59,11 | 2.632.100 | 59,72 | 56,61 | 59,72 | 00:00:00 | | 2007-08-07 | 59,51 | 2.242.300 | 60,14 | 57,62 | 58,50 | 00:00:00 | | 2007-08-08 | 60,35 | 2.060.700 | 61,29 | 59,16 | 59,90 | 00:00:00 | | 2007-08-09 | 58,59 | 2.703.800 | 60,14 | 58,47 | 59,72 | 00:00:00 | | 2007-08-10 | 59,43 | 1.857.900 | 59,65 | 56,64 | 57,98 | 00:00:00 | | 2007-08-13 | 59,88 | 1.663.200 | 60,56 | 59,60 | 59,86 | 00:00:00 | | 2007-08-14 | 59,94 | 1.676.600 | 63,21 | 59,10 | 60,78 | 00:00:00 | | 2007-08-15 | 58,83 | 1.927.800 | 60,95 | 58,57 | 59,74 | 00:00:00 | | 2007-08-16 | 59,33 | 2.388.900 | 59,65 | 56,37 | 58,10 | 00:00:00 | | 2007-08-17 | 61,65 | 2.510.600 | 65,62 | 60,00 | 62,95 | 00:00:00 | | 2007-08-20 | 60,35 | 1.886.400 | 61,59 | 59,29 | 60,43 | 00:00:00 | | 2007-08-21 | 58,27 | 1.841.200 | 60,56 | 57,97 | 60,42 | 00:00:00 | | 2007-08-22 | 59,01 | 1.454.800 | 59,39 | 58,10 | 59,08 | 00:00:00 | | 2007-08-23 | 59,15 | 988.500 | 59,76 | 58,35 | 59,19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
