|
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 | 2009-03-26 | 50,43 | 1.780.200 | 50,57 | 49,06 | 49,06 | 00:00:00 | 2009-03-27 | 47,59 | 1.817.600 | 49,44 | 47,37 | 49,44 | 00:00:00 | 2009-03-30 | 45,52 | 1.923.200 | 46,79 | 44,81 | 46,40 | 00:00:00 | 2009-03-31 | 44,77 | 2.161.300 | 46,42 | 44,61 | 46,42 | 00:00:00 | 2009-04-01 | 45,73 | 1.888.800 | 46,02 | 43,28 | 43,39 | 00:00:00 | 2009-04-02 | 48,46 | 2.039.400 | 49,45 | 47,34 | 47,34 | 00:00:00 | 2009-04-03 | 48,88 | 1.807.700 | 49,58 | 47,58 | 47,92 | 00:00:00 | 2009-04-06 | 47,81 | 1.644.700 | 48,16 | 46,62 | 48,16 | 00:00:00 | 2009-04-07 | 45,72 | 1.315.500 | 46,84 | 45,66 | 46,79 | 00:00:00 | 2009-04-08 | 46,76 | 1.339.200 | 47,00 | 44,76 | 45,98 | 00:00:00 | 2009-04-09 | 48,03 | 1.428.400 | 48,90 | 47,30 | 48,26 | 00:00:00 | 2009-04-13 | 47,54 | 1.688.900 | 48,04 | 46,29 | 47,11 | 00:00:00 | 2009-04-14 | 47,36 | 1.297.500 | 48,38 | 47,00 | 47,00 | 00:00:00 | 2009-04-15 | 46,99 | 1.525.800 | 47,90 | 46,00 | 47,22 | 00:00:00 | 2009-04-16 | 47,38 | 1.325.300 | 47,86 | 46,87 | 47,81 | 00:00:00 | 2009-04-17 | 47,29 | 1.687.000 | 48,46 | 46,85 | 47,82 | 00:00:00 | 2009-04-20 | 43,93 | 1.796.700 | 46,32 | 43,85 | 46,24 | 00:00:00 | 2009-04-21 | 45,20 | 1.444.100 | 45,39 | 43,46 | 43,54 | 00:00:00 | 2009-04-22 | 44,70 | 1.248.300 | 45,67 | 44,23 | 44,77 | 00:00:00 | 2009-04-23 | 45,66 | 1.551.600 | 45,83 | 44,58 | 45,00 | 00:00:00 | 2009-04-24 | 47,05 | 1.599.300 | 47,32 | 46,04 | 46,04 | 00:00:00 | 2009-04-27 | 46,37 | 1.359.100 | 47,12 | 45,66 | 46,10 | 00:00:00 | 2009-04-28 | 46,02 | 907.000 | 46,59 | 45,30 | 45,71 | 00:00:00 | 2009-04-29 | 47,80 | 1.518.000 | 48,07 | 46,41 | 46,45 | 00:00:00 | 2009-04-30 | 47,71 | 1.779.100 | 49,07 | 46,92 | 47,94 | 00:00:00 | 2009-05-01 | 49,46 | 1.418.500 | 49,75 | 47,64 | 47,92 | 00:00:00 | 2009-05-04 | 53,15 | 2.266.000 | 53,19 | 49,48 | 49,89 | 00:00:00 | 2009-05-05 | 51,73 | 1.540.200 | 53,15 | 50,61 | 52,51 | 00:00:00 | 2009-05-06 | 55,35 | 2.539.400 | 55,43 | 52,08 | 52,80 | 00:00:00 | 2009-05-07 | 53,56 | 3.066.900 | 56,38 | 53,11 | 54,72 | 00:00:00 | 2009-05-08 | 56,05 | 2.205.500 | 56,65 | 53,37 | 53,37 | 00:00:00 | 2009-05-11 | 54,76 | 2.142.800 | 55,15 | 54,08 | 54,92 | 00:00:00 | 2009-05-12 | 55,66 | 2.640.100 | 56,15 | 55,01 | 55,81 | 00:00:00 | 2009-05-13 | 53,74 | 2.290.700 | 55,31 | 53,36 | 54,72 | 00:00:00 | 2009-05-14 | 54,19 | 2.289.200 | 54,61 | 52,80 | 53,70 | 00:00:00 | 2009-05-15 | 52,33 | 2.067.700 | 54,27 | 51,93 | 53,70 | 00:00:00 | 2009-05-18 | 55,74 | 2.213.000 | 55,75 | 53,24 | 53,24 | 00:00:00 | 2009-05-19 | 56,14 | 2.378.500 | 56,78 | 55,48 | 55,99 | 00:00:00 | 2009-05-20 | 57,18 | 2.583.800 | 59,15 | 56,95 | 57,31 | 00:00:00 | 2009-05-21 | 55,14 | 1.819.800 | 56,20 | 54,06 | 56,15 | 00:00:00 | 2009-05-22 | 55,17 | 1.221.000 | 55,85 | 54,93 | 55,85 | 00:00:00 | 2009-05-26 | 56,68 | 2.156.900 | 56,71 | 53,78 | 54,54 | 00:00:00 | 2009-05-27 | 56,18 | 1.663.100 | 57,78 | 56,09 | 57,26 | 00:00:00 | 2009-05-28 | 57,29 | 2.802.500 | 57,64 | 55,64 | 56,80 | 00:00:00 | 2009-05-29 | 59,01 | 2.064.700 | 59,25 | 57,76 | 58,55 | 00:00:00 | 2009-06-01 | 59,93 | 2.058.600 | 61,05 | 59,50 | 60,30 | 00:00:00 | 2009-06-02 | 58,96 | 1.909.100 | 59,85 | 58,58 | 59,48 | 00:00:00 | 2009-06-03 | 56,46 | 2.120.500 | 58,01 | 55,64 | 58,01 | 00:00:00 | 2009-06-04 | 58,60 | 1.559.200 | 58,98 | 57,07 | 57,70 | 00:00:00 | 2009-06-05 | 59,00 | 2.237.300 | 59,84 | 57,70 | 59,33 | 00:00:00 | 2009-06-08 | 58,54 | 1.742.900 | 58,89 | 57,28 | 58,29 | 00:00:00 | 2009-06-09 | 59,24 | 1.755.600 | 60,09 | 58,43 | 59,68 | 00:00:00 | 2009-06-10 | 59,56 | 1.421.100 | 60,95 | 58,52 | 60,22 | 00:00:00 | 2009-06-11 | 60,49 | 2.012.800 | 61,82 | 59,66 | 60,00 | 00:00:00 | 2009-06-12 | 60,20 | 1.319.500 | 60,30 | 58,78 | 59,74 | 00:00:00 | 2009-06-15 | 57,87 | 2.568.500 | 59,24 | 57,06 | 59,12 | 00:00:00 | 2009-06-16 | 56,69 | 1.611.100 | 58,94 | 56,47 | 58,77 | 00:00:00 | 2009-06-17 | 55,42 | 1.885.600 | 56,52 | 54,77 | 56,46 | 00:00:00 | 2009-06-18 | 54,95 | 2.050.300 | 56,16 | 54,65 | 55,42 | 00:00:00 | 2009-06-19 | 54,95 | 2.063.700 | 55,80 | 54,65 | 55,69 | 00:00:00 | 2009-06-22 | 50,70 | 2.666.000 | 53,97 | 50,33 | 53,93 | 00:00:00 | 2009-06-23 | 51,51 | 1.887.100 | 52,06 | 50,46 | 51,45 | 00:00:00 | 2009-06-24 | 52,83 | 3.288.400 | 53,49 | 51,61 | 51,89 | 00:00:00 | 2009-06-25 | 54,37 | 2.459.400 | 54,46 | 52,71 | 53,25 | 00:00:00 | 2009-06-26 | 53,85 | 5.118.000 | 54,76 | 53,60 | 54,20 | 00:00:00 | 2009-06-29 | 54,72 | 1.748.800 | 55,46 | 54,25 | 54,74 | 00:00:00 | 2009-06-30 | 54,32 | 2.548.600 | 55,38 | 53,41 | 54,16 | 00:00:00 | 2009-07-01 | 54,64 | 2.035.000 | 55,75 | 54,48 | 54,96 | 00:00:00 | 2009-07-02 | 51,70 | 1.859.000 | 53,66 | 51,70 | 53,65 | 00:00:00 | 2009-07-06 | 51,10 | 2.952.900 | 51,15 | 49,38 | 50,60 | 00:00:00 | 2009-07-07 | 50,87 | 3.352.500 | 51,62 | 50,09 | 51,55 | 00:00:00 | 2009-07-08 | 50,38 | 2.696.200 | 51,47 | 49,51 | 51,12 | 00:00:00 | 2009-07-09 | 51,77 | 2.515.700 | 52,39 | 50,72 | 51,04 | 00:00:00 | 2009-07-10 | 51,01 | 2.082.900 | 51,21 | 49,71 | 50,81 | 00:00:00 | 2009-07-13 | 51,73 | 1.843.200 | 51,80 | 49,98 | 50,87 | 00:00:00 | 2009-07-14 | 52,39 | 1.656.000 | 52,95 | 51,62 | 52,44 | 00:00:00 | 2009-07-15 | 54,34 | 2.489.800 | 54,68 | 53,23 | 53,23 | 00:00:00 | 2009-07-16 | 55,12 | 2.249.700 | 55,50 | 53,43 | 53,85 | 00:00:00 | 2009-07-17 | 55,56 | 2.440.800 | 56,17 | 54,72 | 55,71 | 00:00:00 | 2009-07-20 | 56,91 | 1.924.100 | 56,98 | 55,70 | 55,88 | 00:00:00 | 2009-07-21 | 57,63 | 2.124.100 | 58,13 | 56,64 | 57,50 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|