|
 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 2023-06-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-11-28 | 44,05 | 954.200 | 44,48 | 42,53 | 44,28 | 00:00:00 | | 2008-12-01 | 39,66 | 3.135.900 | 41,89 | 39,55 | 41,36 | 00:00:00 | | 2008-12-02 | 40,93 | 2.806.900 | 41,87 | 39,50 | 41,25 | 00:00:00 | | 2008-12-03 | 40,50 | 2.293.900 | 40,89 | 39,01 | 39,78 | 00:00:00 | | 2008-12-04 | 37,45 | 3.478.600 | 41,76 | 36,63 | 39,76 | 00:00:00 | | 2008-12-05 | 39,00 | 2.577.200 | 39,16 | 35,55 | 37,26 | 00:00:00 | | 2008-12-08 | 41,47 | 2.414.900 | 42,55 | 40,64 | 41,25 | 00:00:00 | | 2008-12-09 | 41,10 | 2.130.000 | 42,65 | 40,05 | 40,11 | 00:00:00 | | 2008-12-10 | 43,97 | 2.151.700 | 44,12 | 41,67 | 42,09 | 00:00:00 | | 2008-12-11 | 45,02 | 2.639.900 | 47,16 | 44,18 | 44,47 | 00:00:00 | | 2008-12-12 | 42,37 | 2.398.600 | 43,32 | 41,50 | 43,11 | 00:00:00 | | 2008-12-15 | 42,78 | 1.712.600 | 44,59 | 41,84 | 44,03 | 00:00:00 | | 2008-12-16 | 45,32 | 1.907.000 | 45,32 | 43,01 | 43,18 | 00:00:00 | | 2008-12-17 | 45,72 | 2.375.200 | 47,33 | 44,09 | 44,75 | 00:00:00 | | 2008-12-18 | 42,43 | 2.025.900 | 45,62 | 42,05 | 45,62 | 00:00:00 | | 2008-12-19 | 43,53 | 2.118.500 | 44,49 | 41,95 | 43,17 | 00:00:00 | | 2008-12-22 | 41,57 | 1.580.800 | 44,05 | 40,78 | 44,05 | 00:00:00 | | 2008-12-23 | 41,67 | 1.240.600 | 42,96 | 41,38 | 42,65 | 00:00:00 | | 2008-12-24 | 41,37 | 594.200 | 41,48 | 40,75 | 41,16 | 00:00:00 | | 2008-12-26 | 41,75 | 751.200 | 42,03 | 41,04 | 41,69 | 00:00:00 | | 2008-12-29 | 44,24 | 1.909.100 | 44,58 | 42,63 | 42,85 | 00:00:00 | | 2008-12-30 | 43,63 | 2.682.300 | 44,05 | 42,72 | 44,05 | 00:00:00 | | 2008-12-31 | 44,35 | 2.846.100 | 45,15 | 43,15 | 43,23 | 00:00:00 | | 2009-01-02 | 47,45 | 2.645.400 | 48,13 | 44,34 | 44,34 | 00:00:00 | | 2009-01-05 | 49,34 | 3.316.700 | 49,86 | 47,13 | 47,13 | 00:00:00 | | 2009-01-06 | 50,91 | 3.410.600 | 51,84 | 50,09 | 50,99 | 00:00:00 | | 2009-01-07 | 47,79 | 2.955.900 | 50,04 | 47,22 | 50,04 | 00:00:00 | | 2009-01-08 | 49,57 | 2.301.000 | 49,57 | 47,17 | 47,70 | 00:00:00 | | 2009-01-09 | 47,63 | 2.339.000 | 50,18 | 47,30 | 49,72 | 00:00:00 | | 2009-01-12 | 45,28 | 2.436.300 | 47,55 | 44,89 | 47,03 | 00:00:00 | | 2009-01-13 | 46,72 | 2.225.000 | 47,20 | 45,30 | 46,24 | 00:00:00 | | 2009-01-14 | 44,18 | 2.734.400 | 45,98 | 43,64 | 45,98 | 00:00:00 | | 2009-01-15 | 44,35 | 2.466.300 | 44,49 | 42,32 | 43,92 | 00:00:00 | | 2009-01-16 | 45,45 | 2.521.400 | 46,18 | 44,25 | 45,08 | 00:00:00 | | 2009-01-20 | 43,00 | 2.435.600 | 46,21 | 42,86 | 44,51 | 00:00:00 | | 2009-01-21 | 46,42 | 3.183.500 | 46,49 | 43,12 | 43,53 | 00:00:00 | | 2009-01-22 | 44,27 | 2.766.400 | 45,56 | 43,32 | 44,71 | 00:00:00 | | 2009-01-23 | 45,81 | 2.417.800 | 46,40 | 42,32 | 42,65 | 00:00:00 | | 2009-01-26 | 47,99 | 3.417.200 | 48,64 | 46,02 | 46,27 | 00:00:00 | | 2009-01-27 | 48,06 | 3.444.300 | 48,47 | 46,88 | 47,32 | 00:00:00 | | 2009-01-28 | 48,27 | 3.222.200 | 48,80 | 47,18 | 48,80 | 00:00:00 | | 2009-01-29 | 45,09 | 3.540.000 | 47,58 | 44,68 | 46,75 | 00:00:00 | | 2009-01-30 | 44,18 | 2.568.400 | 46,47 | 43,80 | 46,06 | 00:00:00 | | 2009-02-02 | 43,06 | 2.621.100 | 43,53 | 42,14 | 43,16 | 00:00:00 | | 2009-02-03 | 44,65 | 2.180.800 | 44,95 | 42,95 | 44,00 | 00:00:00 | | 2009-02-04 | 44,10 | 2.754.900 | 45,55 | 43,85 | 45,00 | 00:00:00 | | 2009-02-05 | 44,79 | 2.295.600 | 45,09 | 43,18 | 43,93 | 00:00:00 | | 2009-02-06 | 45,14 | 2.646.400 | 45,58 | 43,71 | 44,02 | 00:00:00 | | 2009-02-09 | 47,36 | 2.538.500 | 48,41 | 46,12 | 47,50 | 00:00:00 | | 2009-02-10 | 45,25 | 2.847.000 | 48,06 | 44,76 | 46,99 | 00:00:00 | | 2009-02-11 | 44,91 | 1.854.000 | 46,19 | 44,18 | 45,50 | 00:00:00 | | 2009-02-12 | 45,85 | 2.259.100 | 46,09 | 43,55 | 43,82 | 00:00:00 | | 2009-02-13 | 46,33 | 1.367.000 | 47,17 | 45,27 | 45,27 | 00:00:00 | | 2009-02-17 | 42,84 | 1.674.000 | 44,58 | 42,84 | 44,52 | 00:00:00 | | 2009-02-18 | 42,22 | 1.856.500 | 43,76 | 41,74 | 43,76 | 00:00:00 | | 2009-02-19 | 42,96 | 1.923.600 | 43,98 | 42,68 | 42,84 | 00:00:00 | | 2009-02-20 | 41,55 | 1.920.000 | 42,28 | 40,45 | 41,54 | 00:00:00 | | 2009-02-23 | 39,38 | 1.786.900 | 42,71 | 39,28 | 42,16 | 00:00:00 | | 2009-02-24 | 41,18 | 1.506.900 | 41,19 | 39,29 | 39,78 | 00:00:00 | | 2009-02-25 | 42,14 | 2.505.700 | 43,49 | 40,66 | 40,97 | 00:00:00 | | 2009-02-26 | 42,79 | 2.645.000 | 43,80 | 42,43 | 43,51 | 00:00:00 | | 2009-02-27 | 41,81 | 2.536.500 | 43,36 | 40,60 | 41,32 | 00:00:00 | | 2009-03-02 | 38,18 | 2.533.000 | 40,98 | 38,00 | 40,72 | 00:00:00 | | 2009-03-03 | 38,48 | 2.707.400 | 39,75 | 37,96 | 38,97 | 00:00:00 | | 2009-03-04 | 41,52 | 2.837.900 | 42,37 | 39,69 | 39,73 | 00:00:00 | | 2009-03-05 | 39,49 | 2.110.400 | 40,86 | 38,79 | 40,23 | 00:00:00 | | 2009-03-06 | 40,08 | 2.922.600 | 41,31 | 38,66 | 40,53 | 00:00:00 | | 2009-03-09 | 40,11 | 2.716.000 | 41,10 | 39,16 | 39,42 | 00:00:00 | | 2009-03-10 | 41,82 | 2.645.700 | 42,28 | 40,74 | 40,94 | 00:00:00 | | 2009-03-11 | 41,00 | 2.643.000 | 42,15 | 39,89 | 42,11 | 00:00:00 | | 2009-03-12 | 43,94 | 2.775.600 | 44,05 | 40,71 | 41,01 | 00:00:00 | | 2009-03-13 | 46,06 | 3.747.200 | 46,31 | 43,59 | 44,10 | 00:00:00 | | 2009-03-16 | 46,94 | 2.777.900 | 48,51 | 45,40 | 46,31 | 00:00:00 | | 2009-03-17 | 47,44 | 3.301.900 | 47,44 | 45,53 | 47,00 | 00:00:00 | | 2009-03-18 | 47,44 | 2.946.200 | 47,74 | 45,04 | 46,46 | 00:00:00 | | 2009-03-19 | 50,33 | 3.207.500 | 51,37 | 49,07 | 49,08 | 00:00:00 | | 2009-03-20 | 47,85 | 2.500.700 | 50,83 | 47,80 | 50,59 | 00:00:00 | | 2009-03-23 | 51,79 | 2.059.800 | 51,82 | 48,94 | 49,09 | 00:00:00 | | 2009-03-24 | 50,42 | 1.946.900 | 51,04 | 49,66 | 51,04 | 00:00:00 | | 2009-03-25 | 49,65 | 1.549.300 | 50,43 | 48,26 | 50,43 | 00:00:00 | | 2009-03-26 | 50,43 | 1.780.200 | 50,57 | 49,06 | 49,06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
