|
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 2024-03-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2008-04-14 | 89,00 | 2.043.200 | 89,52 | 85,40 | 85,40 | 00:00:00 | 2008-04-15 | 89,44 | 1.483.200 | 89,99 | 87,97 | 89,98 | 00:00:00 | 2008-04-16 | 91,92 | 1.140.800 | 91,94 | 89,64 | 90,47 | 00:00:00 | 2008-04-17 | 91,30 | 933.800 | 92,71 | 90,84 | 91,86 | 00:00:00 | 2008-04-18 | 92,63 | 1.435.600 | 92,74 | 90,11 | 91,99 | 00:00:00 | 2008-04-21 | 92,69 | 1.345.900 | 93,21 | 91,48 | 92,98 | 00:00:00 | 2008-04-22 | 92,35 | 1.309.800 | 93,19 | 91,59 | 92,79 | 00:00:00 | 2008-04-23 | 91,31 | 1.220.000 | 92,50 | 90,39 | 92,00 | 00:00:00 | 2008-04-24 | 88,95 | 1.058.800 | 91,00 | 88,06 | 91,00 | 00:00:00 | 2008-04-25 | 90,33 | 1.193.800 | 90,83 | 89,08 | 89,55 | 00:00:00 | 2008-04-28 | 89,78 | 781.000 | 91,08 | 89,39 | 90,77 | 00:00:00 | 2008-04-29 | 89,74 | 1.568.600 | 90,29 | 87,66 | 88,70 | 00:00:00 | 2008-04-30 | 90,34 | 2.272.500 | 91,20 | 88,28 | 90,69 | 00:00:00 | 2008-05-01 | 83,98 | 3.866.000 | 89,94 | 82,07 | 88,21 | 00:00:00 | 2008-05-02 | 83,48 | 2.328.100 | 84,90 | 82,00 | 83,77 | 00:00:00 | 2008-05-05 | 83,03 | 1.932.600 | 84,49 | 82,53 | 83,99 | 00:00:00 | 2008-05-06 | 85,56 | 2.028.200 | 85,98 | 82,58 | 82,94 | 00:00:00 | 2008-05-07 | 83,93 | 2.289.000 | 86,59 | 83,83 | 86,29 | 00:00:00 | 2008-05-08 | 85,05 | 1.375.400 | 85,11 | 82,26 | 84,10 | 00:00:00 | 2008-05-09 | 84,59 | 1.307.700 | 86,51 | 83,55 | 86,51 | 00:00:00 | 2008-05-12 | 84,24 | 1.044.200 | 84,72 | 83,03 | 83,77 | 00:00:00 | 2008-05-13 | 86,59 | 1.716.900 | 86,67 | 84,24 | 84,55 | 00:00:00 | 2008-05-14 | 86,49 | 2.188.400 | 88,51 | 86,38 | 87,06 | 00:00:00 | 2008-05-15 | 88,68 | 2.288.200 | 89,11 | 86,55 | 87,13 | 00:00:00 | 2008-05-16 | 92,89 | 2.180.700 | 92,89 | 89,01 | 89,93 | 00:00:00 | 2008-05-19 | 95,66 | 2.432.500 | 96,51 | 93,05 | 93,26 | 00:00:00 | 2008-05-20 | 97,03 | 1.829.100 | 97,03 | 94,70 | 95,70 | 00:00:00 | 2008-05-21 | 96,41 | 2.092.000 | 99,72 | 96,41 | 97,40 | 00:00:00 | 2008-05-22 | 96,39 | 1.780.700 | 97,89 | 95,19 | 96,87 | 00:00:00 | 2008-05-23 | 94,41 | 1.445.300 | 97,78 | 93,46 | 96,74 | 00:00:00 | 2008-05-27 | 93,71 | 1.639.100 | 94,04 | 92,57 | 93,72 | 00:00:00 | 2008-05-28 | 95,28 | 1.614.800 | 95,28 | 91,92 | 93,49 | 00:00:00 | 2008-05-29 | 92,15 | 1.856.000 | 95,03 | 92,14 | 95,00 | 00:00:00 | 2008-05-30 | 92,65 | 3.514.700 | 93,96 | 91,33 | 92,50 | 00:00:00 | 2008-06-02 | 94,88 | 1.807.100 | 95,30 | 92,21 | 92,21 | 00:00:00 | 2008-06-03 | 94,43 | 2.775.600 | 96,80 | 94,08 | 94,87 | 00:00:00 | 2008-06-04 | 90,11 | 2.531.700 | 93,83 | 89,63 | 93,69 | 00:00:00 | 2008-06-05 | 92,84 | 2.662.200 | 92,84 | 88,35 | 90,29 | 00:00:00 | 2008-06-06 | 93,32 | 1.928.700 | 97,67 | 93,32 | 93,57 | 00:00:00 | 2008-06-09 | 95,31 | 1.956.600 | 96,24 | 93,18 | 94,17 | 00:00:00 | 2008-06-10 | 92,46 | 2.006.900 | 95,99 | 91,58 | 94,45 | 00:00:00 | 2008-06-11 | 93,11 | 1.609.400 | 93,84 | 91,53 | 93,69 | 00:00:00 | 2008-06-12 | 89,63 | 2.275.400 | 92,92 | 89,07 | 92,92 | 00:00:00 | 2008-06-13 | 90,55 | 1.787.600 | 90,96 | 89,19 | 89,37 | 00:00:00 | 2008-06-16 | 91,20 | 1.590.900 | 92,00 | 90,52 | 91,18 | 00:00:00 | 2008-06-17 | 92,97 | 1.608.700 | 93,12 | 91,05 | 91,11 | 00:00:00 | 2008-06-18 | 93,58 | 1.750.500 | 94,45 | 92,38 | 92,64 | 00:00:00 | 2008-06-19 | 91,23 | 1.897.900 | 94,80 | 91,23 | 93,84 | 00:00:00 | 2008-06-20 | 89,90 | 2.256.600 | 91,99 | 89,00 | 91,47 | 00:00:00 | 2008-06-23 | 94,04 | 1.615.100 | 94,04 | 89,90 | 89,90 | 00:00:00 | 2008-06-24 | 91,70 | 1.725.800 | 92,95 | 90,81 | 92,69 | 00:00:00 | 2008-06-25 | 92,48 | 1.805.200 | 93,01 | 89,61 | 91,96 | 00:00:00 | 2008-06-26 | 91,43 | 1.885.800 | 93,72 | 89,73 | 92,57 | 00:00:00 | 2008-06-27 | 96,29 | 3.968.600 | 96,32 | 91,95 | 92,10 | 00:00:00 | 2008-06-30 | 98,05 | 1.754.700 | 98,95 | 96,61 | 96,61 | 00:00:00 | 2008-07-01 | 100,93 | 2.640.000 | 100,99 | 97,51 | 98,21 | 00:00:00 | 2008-07-02 | 95,13 | 2.353.100 | 101,47 | 95,10 | 101,25 | 00:00:00 | 2008-07-03 | 94,76 | 2.095.100 | 96,64 | 91,73 | 94,92 | 00:00:00 | 2008-07-07 | 91,46 | 2.265.100 | 94,96 | 90,03 | 94,27 | 00:00:00 | 2008-07-08 | 89,76 | 3.909.500 | 91,25 | 88,40 | 89,79 | 00:00:00 | 2008-07-09 | 87,02 | 3.201.100 | 91,60 | 86,78 | 89,97 | 00:00:00 | 2008-07-10 | 90,31 | 2.355.500 | 90,32 | 86,00 | 86,98 | 00:00:00 | 2008-07-11 | 90,44 | 2.233.700 | 91,93 | 89,47 | 91,62 | 00:00:00 | 2008-07-14 | 89,75 | 1.597.500 | 92,01 | 89,02 | 90,17 | 00:00:00 | 2008-07-15 | 85,57 | 2.330.900 | 89,93 | 85,28 | 89,55 | 00:00:00 | 2008-07-16 | 82,30 | 3.031.200 | 85,72 | 81,89 | 85,72 | 00:00:00 | 2008-07-17 | 79,12 | 3.523.900 | 82,73 | 77,68 | 82,30 | 00:00:00 | 2008-07-18 | 79,50 | 3.108.800 | 81,07 | 78,13 | 79,35 | 00:00:00 | 2008-07-21 | 82,11 | 2.145.000 | 82,41 | 79,35 | 80,30 | 00:00:00 | 2008-07-22 | 79,59 | 2.591.900 | 81,96 | 78,68 | 81,96 | 00:00:00 | 2008-07-23 | 75,75 | 2.948.400 | 79,85 | 75,44 | 78,87 | 00:00:00 | 2008-07-24 | 75,03 | 2.834.800 | 77,78 | 73,75 | 76,29 | 00:00:00 | 2008-07-25 | 75,66 | 2.352.100 | 77,03 | 74,51 | 75,25 | 00:00:00 | 2008-07-28 | 75,13 | 2.277.400 | 76,58 | 74,94 | 75,99 | 00:00:00 | 2008-07-29 | 74,05 | 2.869.000 | 74,96 | 72,44 | 74,55 | 00:00:00 | 2008-07-30 | 79,09 | 2.858.900 | 79,09 | 73,22 | 74,81 | 00:00:00 | 2008-07-31 | 79,73 | 4.840.300 | 84,08 | 79,73 | 80,77 | 00:00:00 | 2008-08-01 | 80,22 | 2.260.300 | 82,57 | 79,80 | 80,01 | 00:00:00 | 2008-08-04 | 77,42 | 3.795.800 | 83,08 | 76,95 | 80,50 | 00:00:00 | 2008-08-05 | 79,49 | 2.665.200 | 80,25 | 75,80 | 77,80 | 00:00:00 | 2008-08-06 | 80,74 | 2.925.000 | 82,25 | 79,09 | 79,40 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|