|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-12-17 | 74,97 | 1.049.200 | 76,61 | 74,52 | 76,27 | 00:00:00 | | 2007-12-18 | 76,78 | 1.096.300 | 77,29 | 75,28 | 75,44 | 00:00:00 | | 2007-12-19 | 77,66 | 1.023.100 | 78,08 | 76,75 | 77,27 | 00:00:00 | | 2007-12-20 | 79,01 | 760.600 | 79,01 | 77,46 | 78,05 | 00:00:00 | | 2007-12-21 | 81,68 | 1.422.900 | 81,95 | 79,51 | 79,72 | 00:00:00 | | 2007-12-24 | 82,82 | 472.600 | 83,15 | 81,53 | 82,40 | 00:00:00 | | 2007-12-26 | 84,36 | 926.900 | 84,67 | 82,88 | 83,23 | 00:00:00 | | 2007-12-27 | 83,89 | 1.068.100 | 84,79 | 83,65 | 84,32 | 00:00:00 | | 2007-12-28 | 85,38 | 963.400 | 85,62 | 84,65 | 84,78 | 00:00:00 | | 2007-12-31 | 84,84 | 915.700 | 85,94 | 84,64 | 85,28 | 00:00:00 | | 2008-01-02 | 85,85 | 2.244.500 | 87,21 | 85,22 | 85,34 | 00:00:00 | | 2008-01-03 | 83,03 | 2.319.400 | 85,00 | 82,65 | 85,00 | 00:00:00 | | 2008-01-04 | 81,33 | 1.847.000 | 83,25 | 80,90 | 82,15 | 00:00:00 | | 2008-01-07 | 80,01 | 1.684.400 | 81,98 | 78,95 | 81,98 | 00:00:00 | | 2008-01-08 | 78,28 | 1.563.100 | 81,70 | 78,04 | 80,67 | 00:00:00 | | 2008-01-09 | 80,35 | 1.545.000 | 80,39 | 77,73 | 77,89 | 00:00:00 | | 2008-01-10 | 79,98 | 1.664.900 | 80,65 | 78,42 | 80,00 | 00:00:00 | | 2008-01-11 | 78,12 | 1.333.100 | 80,49 | 78,03 | 79,65 | 00:00:00 | | 2008-01-14 | 80,01 | 1.041.600 | 80,20 | 78,59 | 78,59 | 00:00:00 | | 2008-01-15 | 76,55 | 1.541.000 | 79,18 | 76,41 | 79,18 | 00:00:00 | | 2008-01-16 | 72,41 | 2.921.200 | 76,94 | 72,30 | 76,45 | 00:00:00 | | 2008-01-17 | 70,22 | 2.033.300 | 74,69 | 70,12 | 73,00 | 00:00:00 | | 2008-01-18 | 70,96 | 2.016.100 | 72,38 | 69,51 | 70,85 | 00:00:00 | | 2008-01-22 | 70,13 | 2.087.100 | 71,05 | 66,88 | 67,40 | 00:00:00 | | 2008-01-23 | 69,54 | 2.328.300 | 69,60 | 64,92 | 66,54 | 00:00:00 | | 2008-01-24 | 71,47 | 1.826.200 | 72,64 | 69,13 | 69,55 | 00:00:00 | | 2008-01-25 | 70,79 | 1.135.300 | 73,28 | 70,10 | 72,39 | 00:00:00 | | 2008-01-28 | 72,07 | 958.700 | 72,40 | 69,90 | 71,44 | 00:00:00 | | 2008-01-29 | 73,37 | 1.050.000 | 74,01 | 72,13 | 72,67 | 00:00:00 | | 2008-01-30 | 75,23 | 1.660.300 | 77,07 | 73,02 | 74,05 | 00:00:00 | | 2008-01-31 | 73,41 | 2.528.700 | 77,89 | 71,42 | 77,89 | 00:00:00 | | 2008-02-01 | 73,72 | 1.626.300 | 74,51 | 72,35 | 73,90 | 00:00:00 | | 2008-02-04 | 74,17 | 1.497.800 | 74,88 | 73,19 | 74,27 | 00:00:00 | | 2008-02-05 | 71,78 | 1.469.100 | 73,71 | 71,78 | 73,62 | 00:00:00 | | 2008-02-06 | 70,71 | 1.943.500 | 73,92 | 70,47 | 72,15 | 00:00:00 | | 2008-02-07 | 71,77 | 1.322.000 | 72,61 | 69,71 | 70,18 | 00:00:00 | | 2008-02-08 | 73,05 | 1.815.900 | 73,35 | 71,27 | 71,54 | 00:00:00 | | 2008-02-11 | 74,94 | 2.136.800 | 75,02 | 72,55 | 73,04 | 00:00:00 | | 2008-02-12 | 73,54 | 2.492.000 | 75,43 | 72,80 | 75,25 | 00:00:00 | | 2008-02-13 | 75,37 | 1.492.700 | 75,51 | 73,75 | 74,27 | 00:00:00 | | 2008-02-14 | 75,42 | 1.759.900 | 76,27 | 74,92 | 75,71 | 00:00:00 | | 2008-02-15 | 75,80 | 1.385.400 | 75,91 | 74,36 | 75,51 | 00:00:00 | | 2008-02-19 | 77,43 | 1.334.200 | 78,50 | 76,38 | 76,47 | 00:00:00 | | 2008-02-20 | 78,16 | 1.436.100 | 78,50 | 76,28 | 76,39 | 00:00:00 | | 2008-02-21 | 75,75 | 1.282.900 | 78,39 | 75,62 | 78,39 | 00:00:00 | | 2008-02-22 | 77,12 | 1.424.100 | 77,40 | 75,11 | 76,20 | 00:00:00 | | 2008-02-25 | 79,33 | 1.448.400 | 79,65 | 77,08 | 77,31 | 00:00:00 | | 2008-02-26 | 80,82 | 963.200 | 81,22 | 78,38 | 78,98 | 00:00:00 | | 2008-02-27 | 81,42 | 2.073.400 | 82,17 | 80,22 | 80,49 | 00:00:00 | | 2008-02-28 | 83,31 | 1.759.900 | 83,62 | 80,91 | 80,91 | 00:00:00 | | 2008-02-29 | 80,38 | 1.197.000 | 83,16 | 79,87 | 83,16 | 00:00:00 | | 2008-03-03 | 82,82 | 1.933.200 | 83,47 | 80,74 | 81,01 | 00:00:00 | | 2008-03-04 | 81,77 | 1.658.800 | 83,26 | 80,13 | 82,98 | 00:00:00 | | 2008-03-05 | 83,93 | 1.540.400 | 84,23 | 82,13 | 82,39 | 00:00:00 | | 2008-03-06 | 81,80 | 2.072.600 | 84,42 | 81,80 | 83,35 | 00:00:00 | | 2008-03-07 | 79,74 | 2.310.600 | 81,35 | 79,15 | 81,05 | 00:00:00 | | 2008-03-10 | 78,14 | 2.288.000 | 79,99 | 77,68 | 79,69 | 00:00:00 | | 2008-03-11 | 80,29 | 2.454.500 | 80,30 | 78,83 | 79,74 | 00:00:00 | | 2008-03-12 | 79,81 | 2.068.700 | 80,94 | 78,84 | 79,56 | 00:00:00 | | 2008-03-13 | 80,68 | 1.969.000 | 81,18 | 78,28 | 78,95 | 00:00:00 | | 2008-03-14 | 79,21 | 1.952.100 | 81,00 | 78,23 | 80,68 | 00:00:00 | | 2008-03-17 | 76,09 | 2.061.600 | 78,17 | 74,76 | 77,47 | 00:00:00 | | 2008-03-18 | 79,14 | 1.456.900 | 79,18 | 76,90 | 77,69 | 00:00:00 | | 2008-03-19 | 74,99 | 1.681.600 | 79,54 | 74,99 | 78,89 | 00:00:00 | | 2008-03-20 | 75,36 | 2.207.200 | 75,36 | 72,33 | 74,36 | 00:00:00 | | 2008-03-24 | 76,20 | 1.215.400 | 77,27 | 75,23 | 75,82 | 00:00:00 | | 2008-03-25 | 77,72 | 1.506.000 | 78,27 | 75,54 | 76,52 | 00:00:00 | | 2008-03-26 | 79,70 | 1.348.400 | 80,57 | 78,07 | 78,59 | 00:00:00 | | 2008-03-27 | 79,21 | 1.236.900 | 81,51 | 79,00 | 80,57 | 00:00:00 | | 2008-03-28 | 80,89 | 1.679.100 | 82,13 | 79,19 | 81,27 | 00:00:00 | | 2008-03-31 | 82,14 | 1.863.300 | 82,51 | 80,67 | 81,39 | 00:00:00 | | 2008-04-01 | 83,26 | 1.640.200 | 83,27 | 80,87 | 82,76 | 00:00:00 | | 2008-04-02 | 85,26 | 2.138.900 | 86,32 | 82,44 | 83,20 | 00:00:00 | | 2008-04-03 | 84,33 | 1.409.500 | 85,50 | 84,02 | 85,00 | 00:00:00 | | 2008-04-04 | 86,11 | 1.362.200 | 87,31 | 84,16 | 84,16 | 00:00:00 | | 2008-04-07 | 85,36 | 1.302.700 | 87,50 | 84,90 | 86,64 | 00:00:00 | | 2008-04-08 | 86,75 | 816.800 | 86,86 | 84,60 | 84,60 | 00:00:00 | | 2008-04-09 | 86,65 | 1.384.600 | 87,09 | 86,10 | 86,75 | 00:00:00 | | 2008-04-10 | 85,29 | 1.116.800 | 86,92 | 84,21 | 86,65 | 00:00:00 | | 2008-04-11 | 85,01 | 1.203.700 | 86,31 | 84,62 | 85,00 | 00:00:00 | | 2008-04-14 | 89,00 | 2.043.200 | 89,52 | 85,40 | 85,40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
