|
 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 | | 2007-08-23 | 59,15 | 988.500 | 59,76 | 58,35 | 59,19 | 00:00:00 | | 2007-08-24 | 60,38 | 992.500 | 60,70 | 59,03 | 59,05 | 00:00:00 | | 2007-08-27 | 59,92 | 936.800 | 60,78 | 59,76 | 60,51 | 00:00:00 | | 2007-08-28 | 57,90 | 1.217.100 | 59,81 | 57,71 | 59,52 | 00:00:00 | | 2007-08-29 | 60,32 | 1.220.000 | 60,48 | 58,01 | 58,69 | 00:00:00 | | 2007-08-30 | 60,95 | 1.498.600 | 61,26 | 59,59 | 60,66 | 00:00:00 | | 2007-08-31 | 60,94 | 1.018.800 | 62,13 | 60,81 | 61,67 | 00:00:00 | | 2007-09-04 | 61,58 | 1.062.800 | 61,86 | 60,20 | 60,38 | 00:00:00 | | 2007-09-05 | 61,14 | 1.389.300 | 61,61 | 60,78 | 61,33 | 00:00:00 | | 2007-09-06 | 62,40 | 1.353.400 | 62,62 | 61,23 | 61,31 | 00:00:00 | | 2007-09-07 | 61,19 | 1.179.600 | 61,77 | 60,84 | 61,49 | 00:00:00 | | 2007-09-10 | 60,98 | 1.267.100 | 61,41 | 59,11 | 60,97 | 00:00:00 | | 2007-09-11 | 63,05 | 2.079.500 | 63,22 | 60,98 | 61,00 | 00:00:00 | | 2007-09-12 | 62,84 | 1.561.300 | 64,21 | 62,40 | 63,09 | 00:00:00 | | 2007-09-13 | 63,82 | 1.046.600 | 64,15 | 63,18 | 63,25 | 00:00:00 | | 2007-09-14 | 64,54 | 1.273.700 | 64,80 | 62,75 | 63,56 | 00:00:00 | | 2007-09-17 | 64,53 | 1.087.300 | 64,93 | 63,60 | 64,45 | 00:00:00 | | 2007-09-18 | 67,36 | 2.274.600 | 67,61 | 64,23 | 64,76 | 00:00:00 | | 2007-09-19 | 68,88 | 2.029.400 | 69,91 | 67,58 | 68,00 | 00:00:00 | | 2007-09-20 | 68,80 | 1.180.700 | 69,34 | 67,89 | 68,96 | 00:00:00 | | 2007-09-21 | 69,58 | 1.563.200 | 70,20 | 68,80 | 69,87 | 00:00:00 | | 2007-09-24 | 70,05 | 1.770.600 | 70,67 | 69,10 | 69,15 | 00:00:00 | | 2007-09-25 | 68,75 | 1.136.600 | 69,64 | 68,06 | 69,64 | 00:00:00 | | 2007-09-26 | 69,24 | 1.241.000 | 70,12 | 67,92 | 69,60 | 00:00:00 | | 2007-09-27 | 69,14 | 1.045.100 | 70,50 | 68,41 | 69,47 | 00:00:00 | | 2007-09-28 | 69,89 | 1.102.500 | 70,18 | 69,29 | 69,46 | 00:00:00 | | 2007-10-01 | 73,12 | 2.554.400 | 73,92 | 69,95 | 70,06 | 00:00:00 | | 2007-10-02 | 72,11 | 2.184.800 | 72,98 | 70,41 | 72,77 | 00:00:00 | | 2007-10-03 | 72,69 | 1.491.700 | 73,65 | 71,53 | 71,84 | 00:00:00 | | 2007-10-04 | 74,10 | 1.094.700 | 74,47 | 71,78 | 72,73 | 00:00:00 | | 2007-10-05 | 74,20 | 1.274.500 | 74,50 | 73,51 | 74,25 | 00:00:00 | | 2007-10-08 | 73,44 | 936.000 | 74,25 | 73,37 | 73,68 | 00:00:00 | | 2007-10-09 | 74,88 | 1.083.600 | 74,95 | 73,52 | 73,88 | 00:00:00 | | 2007-10-10 | 76,33 | 1.365.700 | 76,93 | 73,71 | 74,06 | 00:00:00 | | 2007-10-11 | 75,87 | 1.617.700 | 77,25 | 74,91 | 76,95 | 00:00:00 | | 2007-10-12 | 76,51 | 1.035.900 | 76,86 | 75,75 | 75,93 | 00:00:00 | | 2007-10-15 | 78,55 | 1.686.400 | 79,12 | 77,68 | 77,70 | 00:00:00 | | 2007-10-16 | 78,95 | 1.397.800 | 79,38 | 76,89 | 78,50 | 00:00:00 | | 2007-10-17 | 78,92 | 1.509.900 | 79,46 | 77,90 | 79,45 | 00:00:00 | | 2007-10-18 | 79,52 | 1.365.100 | 79,73 | 78,14 | 78,89 | 00:00:00 | | 2007-10-19 | 75,45 | 2.278.600 | 79,12 | 75,20 | 78,88 | 00:00:00 | | 2007-10-22 | 75,86 | 1.992.400 | 76,81 | 73,05 | 73,05 | 00:00:00 | | 2007-10-23 | 75,68 | 1.763.600 | 77,75 | 74,28 | 77,63 | 00:00:00 | | 2007-10-24 | 77,05 | 1.717.700 | 77,25 | 74,87 | 75,73 | 00:00:00 | | 2007-10-25 | 74,36 | 2.922.600 | 76,00 | 71,52 | 75,99 | 00:00:00 | | 2007-10-26 | 75,80 | 1.690.300 | 77,85 | 73,49 | 73,49 | 00:00:00 | | 2007-10-29 | 75,14 | 1.454.900 | 76,18 | 74,89 | 75,92 | 00:00:00 | | 2007-10-30 | 72,15 | 1.621.900 | 76,00 | 71,76 | 75,71 | 00:00:00 | | 2007-10-31 | 73,63 | 1.691.100 | 74,68 | 72,16 | 72,97 | 00:00:00 | | 2007-11-01 | 72,11 | 1.423.800 | 74,78 | 71,48 | 72,88 | 00:00:00 | | 2007-11-02 | 73,54 | 1.439.500 | 73,69 | 71,41 | 72,75 | 00:00:00 | | 2007-11-05 | 72,73 | 1.165.300 | 73,30 | 72,00 | 72,92 | 00:00:00 | | 2007-11-06 | 76,33 | 1.334.800 | 76,41 | 73,69 | 74,05 | 00:00:00 | | 2007-11-07 | 73,24 | 1.578.200 | 76,46 | 73,24 | 76,12 | 00:00:00 | | 2007-11-08 | 74,75 | 1.619.700 | 76,10 | 72,77 | 73,22 | 00:00:00 | | 2007-11-09 | 74,09 | 1.319.200 | 75,25 | 73,29 | 74,21 | 00:00:00 | | 2007-11-12 | 70,09 | 1.843.500 | 73,70 | 69,89 | 73,70 | 00:00:00 | | 2007-11-13 | 71,75 | 2.081.400 | 71,75 | 68,55 | 70,20 | 00:00:00 | | 2007-11-14 | 73,50 | 1.732.100 | 75,11 | 72,25 | 72,70 | 00:00:00 | | 2007-11-15 | 71,32 | 2.236.900 | 73,46 | 70,44 | 73,30 | 00:00:00 | | 2007-11-16 | 72,85 | 1.300.600 | 73,36 | 71,19 | 71,94 | 00:00:00 | | 2007-11-19 | 71,58 | 1.208.400 | 73,19 | 71,25 | 72,58 | 00:00:00 | | 2007-11-20 | 73,06 | 1.809.100 | 73,28 | 71,43 | 71,98 | 00:00:00 | | 2007-11-21 | 71,91 | 1.439.200 | 73,66 | 71,72 | 72,60 | 00:00:00 | | 2007-11-23 | 72,94 | 371.400 | 73,03 | 71,50 | 72,53 | 00:00:00 | | 2007-11-26 | 70,34 | 1.172.200 | 73,20 | 70,34 | 73,00 | 00:00:00 | | 2007-11-27 | 67,97 | 3.100.400 | 70,06 | 66,57 | 70,06 | 00:00:00 | | 2007-11-28 | 69,90 | 1.865.200 | 70,05 | 67,92 | 68,26 | 00:00:00 | | 2007-11-29 | 71,30 | 1.806.000 | 72,00 | 69,98 | 70,05 | 00:00:00 | | 2007-11-30 | 71,52 | 2.254.600 | 71,67 | 70,29 | 71,44 | 00:00:00 | | 2007-12-03 | 72,87 | 1.243.000 | 73,07 | 71,01 | 71,30 | 00:00:00 | | 2007-12-04 | 71,88 | 1.124.300 | 72,66 | 70,87 | 71,59 | 00:00:00 | | 2007-12-05 | 73,88 | 1.326.900 | 74,00 | 72,35 | 72,69 | 00:00:00 | | 2007-12-06 | 75,75 | 1.326.200 | 76,13 | 73,68 | 73,84 | 00:00:00 | | 2007-12-07 | 75,45 | 870.800 | 75,95 | 74,54 | 75,83 | 00:00:00 | | 2007-12-10 | 76,32 | 551.900 | 76,40 | 75,54 | 75,54 | 00:00:00 | | 2007-12-11 | 74,89 | 1.086.300 | 77,20 | 74,58 | 76,59 | 00:00:00 | | 2007-12-12 | 78,53 | 1.792.300 | 78,94 | 76,43 | 76,43 | 00:00:00 | | 2007-12-13 | 78,91 | 1.181.300 | 78,91 | 77,11 | 78,09 | 00:00:00 | | 2007-12-14 | 76,45 | 1.018.000 | 78,03 | 76,45 | 77,50 | 00:00:00 | | 2007-12-17 | 74,97 | 1.049.200 | 76,61 | 74,52 | 76,27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
