|
 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 | | 2008-08-06 | 80,74 | 2.925.000 | 82,25 | 79,09 | 79,40 | 00:00:00 | | 2008-08-07 | 76,26 | 4.752.000 | 83,32 | 76,08 | 82,57 | 00:00:00 | | 2008-08-08 | 75,07 | 3.799.200 | 75,34 | 72,56 | 74,14 | 00:00:00 | | 2008-08-11 | 75,59 | 2.648.600 | 76,02 | 73,73 | 74,74 | 00:00:00 | | 2008-08-12 | 76,07 | 2.090.700 | 77,60 | 75,95 | 76,39 | 00:00:00 | | 2008-08-13 | 77,99 | 2.718.000 | 78,46 | 76,13 | 76,13 | 00:00:00 | | 2008-08-14 | 76,53 | 1.557.300 | 77,66 | 75,30 | 77,66 | 00:00:00 | | 2008-08-15 | 73,86 | 2.228.700 | 76,37 | 73,69 | 76,36 | 00:00:00 | | 2008-08-18 | 73,72 | 1.905.000 | 75,47 | 73,26 | 74,73 | 00:00:00 | | 2008-08-19 | 76,26 | 1.637.600 | 76,59 | 73,46 | 73,49 | 00:00:00 | | 2008-08-20 | 79,08 | 2.407.500 | 79,65 | 76,47 | 77,76 | 00:00:00 | | 2008-08-21 | 79,96 | 2.221.500 | 81,25 | 79,37 | 80,95 | 00:00:00 | | 2008-08-22 | 77,64 | 1.673.500 | 79,86 | 76,53 | 79,00 | 00:00:00 | | 2008-08-25 | 78,33 | 1.866.200 | 78,84 | 76,89 | 77,67 | 00:00:00 | | 2008-08-26 | 79,54 | 1.854.100 | 81,17 | 78,68 | 78,85 | 00:00:00 | | 2008-08-27 | 80,76 | 1.670.400 | 82,07 | 79,70 | 80,49 | 00:00:00 | | 2008-08-28 | 79,28 | 2.200.900 | 82,42 | 77,89 | 82,42 | 00:00:00 | | 2008-08-29 | 78,53 | 1.361.500 | 80,47 | 78,38 | 80,47 | 00:00:00 | | 2008-09-02 | 75,13 | 2.646.900 | 77,56 | 74,79 | 76,54 | 00:00:00 | | 2008-09-03 | 72,45 | 3.578.800 | 75,68 | 71,70 | 74,82 | 00:00:00 | | 2008-09-04 | 71,91 | 2.774.800 | 73,92 | 71,10 | 72,45 | 00:00:00 | | 2008-09-05 | 72,05 | 2.769.100 | 72,40 | 69,59 | 71,80 | 00:00:00 | | 2008-09-08 | 70,55 | 2.304.200 | 74,41 | 70,16 | 73,48 | 00:00:00 | | 2008-09-09 | 63,80 | 4.165.400 | 70,22 | 63,75 | 69,61 | 00:00:00 | | 2008-09-10 | 67,60 | 4.036.000 | 68,45 | 64,01 | 64,01 | 00:00:00 | | 2008-09-11 | 67,99 | 3.440.600 | 68,92 | 66,08 | 67,29 | 00:00:00 | | 2008-09-12 | 70,17 | 2.762.100 | 70,34 | 68,11 | 68,15 | 00:00:00 | | 2008-09-15 | 64,21 | 3.125.500 | 67,70 | 63,81 | 66,90 | 00:00:00 | | 2008-09-16 | 64,34 | 4.432.400 | 64,80 | 61,12 | 63,60 | 00:00:00 | | 2008-09-17 | 62,38 | 3.765.900 | 66,30 | 61,90 | 63,99 | 00:00:00 | | 2008-09-18 | 65,10 | 3.287.200 | 66,89 | 61,50 | 65,10 | 00:00:00 | | 2008-09-19 | 74,96 | 4.537.200 | 76,23 | 67,77 | 70,00 | 00:00:00 | | 2008-09-22 | 73,60 | 3.310.200 | 76,26 | 71,43 | 75,34 | 00:00:00 | | 2008-09-23 | 70,26 | 2.238.000 | 75,09 | 70,19 | 73,45 | 00:00:00 | | 2008-09-24 | 70,80 | 1.486.300 | 72,23 | 70,00 | 70,77 | 00:00:00 | | 2008-09-25 | 71,65 | 1.952.400 | 72,66 | 70,03 | 70,03 | 00:00:00 | | 2008-09-26 | 69,59 | 1.275.700 | 70,21 | 67,49 | 69,60 | 00:00:00 | | 2008-09-29 | 60,61 | 4.384.500 | 68,39 | 59,82 | 67,49 | 00:00:00 | | 2008-09-30 | 64,14 | 2.895.100 | 64,40 | 61,13 | 61,13 | 00:00:00 | | 2008-10-01 | 61,23 | 2.194.000 | 63,26 | 59,82 | 63,26 | 00:00:00 | | 2008-10-02 | 53,35 | 3.927.000 | 60,18 | 52,37 | 60,18 | 00:00:00 | | 2008-10-03 | 54,32 | 2.739.900 | 58,07 | 52,82 | 53,99 | 00:00:00 | | 2008-10-06 | 53,50 | 3.818.100 | 53,79 | 47,57 | 52,00 | 00:00:00 | | 2008-10-07 | 49,05 | 3.345.200 | 55,53 | 48,89 | 54,42 | 00:00:00 | | 2008-10-08 | 51,73 | 4.317.400 | 53,73 | 46,70 | 47,11 | 00:00:00 | | 2008-10-09 | 50,00 | 4.451.900 | 53,80 | 48,16 | 52,73 | 00:00:00 | | 2008-10-10 | 47,56 | 5.283.500 | 51,93 | 43,79 | 47,33 | 00:00:00 | | 2008-10-13 | 55,75 | 4.298.100 | 56,16 | 47,83 | 50,45 | 00:00:00 | | 2008-10-14 | 52,85 | 3.346.500 | 62,51 | 51,00 | 56,99 | 00:00:00 | | 2008-10-15 | 43,79 | 3.477.700 | 50,95 | 43,20 | 50,95 | 00:00:00 | | 2008-10-16 | 46,91 | 3.540.900 | 46,94 | 41,23 | 43,92 | 00:00:00 | | 2008-10-17 | 45,80 | 2.775.700 | 49,54 | 44,35 | 45,87 | 00:00:00 | | 2008-10-20 | 50,18 | 1.738.100 | 50,25 | 46,78 | 46,78 | 00:00:00 | | 2008-10-21 | 46,36 | 2.449.000 | 48,64 | 45,33 | 48,64 | 00:00:00 | | 2008-10-22 | 41,06 | 2.696.600 | 44,52 | 39,40 | 44,26 | 00:00:00 | | 2008-10-23 | 44,48 | 3.102.400 | 44,95 | 40,43 | 41,93 | 00:00:00 | | 2008-10-24 | 41,60 | 1.853.900 | 42,90 | 38,01 | 40,93 | 00:00:00 | | 2008-10-27 | 39,66 | 1.856.900 | 43,11 | 39,26 | 40,89 | 00:00:00 | | 2008-10-28 | 44,90 | 2.193.900 | 45,11 | 38,50 | 41,90 | 00:00:00 | | 2008-10-29 | 47,31 | 2.665.400 | 49,86 | 45,64 | 46,36 | 00:00:00 | | 2008-10-30 | 49,61 | 2.347.400 | 51,79 | 46,19 | 51,79 | 00:00:00 | | 2008-10-31 | 50,64 | 2.513.300 | 51,84 | 47,53 | 47,93 | 00:00:00 | | 2008-11-03 | 48,70 | 2.254.600 | 51,12 | 47,38 | 49,78 | 00:00:00 | | 2008-11-04 | 53,35 | 2.729.100 | 53,88 | 49,58 | 50,50 | 00:00:00 | | 2008-11-05 | 49,85 | 1.905.600 | 52,84 | 49,78 | 51,98 | 00:00:00 | | 2008-11-06 | 46,52 | 2.429.400 | 50,50 | 45,58 | 49,30 | 00:00:00 | | 2008-11-07 | 49,82 | 2.361.900 | 49,85 | 46,93 | 47,49 | 00:00:00 | | 2008-11-10 | 49,75 | 1.453.300 | 52,48 | 48,83 | 52,03 | 00:00:00 | | 2008-11-11 | 46,55 | 1.828.300 | 48,83 | 45,92 | 48,01 | 00:00:00 | | 2008-11-12 | 42,88 | 2.296.000 | 45,65 | 42,64 | 45,26 | 00:00:00 | | 2008-11-13 | 46,40 | 3.200.200 | 47,41 | 40,64 | 43,32 | 00:00:00 | | 2008-11-14 | 46,86 | 2.475.600 | 49,32 | 44,42 | 44,73 | 00:00:00 | | 2008-11-17 | 45,25 | 1.923.100 | 47,25 | 44,90 | 45,65 | 00:00:00 | | 2008-11-18 | 46,26 | 2.285.700 | 47,00 | 44,30 | 45,41 | 00:00:00 | | 2008-11-19 | 43,58 | 1.957.100 | 47,00 | 43,40 | 46,98 | 00:00:00 | | 2008-11-20 | 37,00 | 3.172.600 | 42,59 | 36,58 | 42,21 | 00:00:00 | | 2008-11-21 | 42,22 | 3.882.600 | 42,72 | 38,02 | 38,33 | 00:00:00 | | 2008-11-24 | 44,16 | 3.335.200 | 45,99 | 41,90 | 44,09 | 00:00:00 | | 2008-11-25 | 42,77 | 5.656.300 | 45,23 | 41,34 | 44,07 | 00:00:00 | | 2008-11-26 | 44,97 | 1.994.700 | 45,11 | 41,53 | 41,95 | 00:00:00 | | 2008-11-28 | 44,05 | 954.200 | 44,48 | 42,53 | 44,28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
