|
 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 2023-03-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-07-21 | 57,63 | 2.124.100 | 58,13 | 56,64 | 57,50 | 00:00:00 | | 2009-07-22 | 56,60 | 2.105.100 | 57,65 | 56,33 | 56,76 | 00:00:00 | | 2009-07-23 | 58,62 | 1.886.500 | 58,83 | 56,50 | 56,50 | 00:00:00 | | 2009-07-24 | 58,60 | 1.491.400 | 59,00 | 57,61 | 57,61 | 00:00:00 | | 2009-07-27 | 58,80 | 1.127.600 | 59,25 | 58,13 | 58,85 | 00:00:00 | | 2009-07-28 | 58,27 | 1.575.300 | 58,76 | 56,93 | 58,12 | 00:00:00 | | 2009-07-29 | 56,81 | 1.277.000 | 57,48 | 56,18 | 57,36 | 00:00:00 | | 2009-07-30 | 58,10 | 1.663.200 | 58,67 | 57,40 | 57,40 | 00:00:00 | | 2009-07-31 | 58,20 | 2.032.600 | 58,45 | 56,89 | 57,81 | 00:00:00 | | 2009-08-03 | 59,71 | 2.132.100 | 60,10 | 58,82 | 59,49 | 00:00:00 | | 2009-08-04 | 59,00 | 1.368.500 | 59,42 | 58,62 | 59,07 | 00:00:00 | | 2009-08-05 | 59,68 | 2.073.600 | 60,26 | 58,38 | 59,00 | 00:00:00 | | 2009-08-06 | 57,62 | 2.599.100 | 59,59 | 56,50 | 59,22 | 00:00:00 | | 2009-08-07 | 57,51 | 1.335.200 | 58,68 | 57,30 | 58,54 | 00:00:00 | | 2009-08-10 | 58,55 | 1.648.200 | 58,67 | 57,17 | 57,17 | 00:00:00 | | 2009-08-11 | 57,32 | 1.462.600 | 58,28 | 57,17 | 58,25 | 00:00:00 | | 2009-08-12 | 57,80 | 1.447.400 | 58,35 | 57,10 | 57,13 | 00:00:00 | | 2009-08-13 | 58,78 | 1.775.800 | 59,29 | 57,77 | 58,16 | 00:00:00 | | 2009-08-14 | 58,16 | 1.188.700 | 59,06 | 57,64 | 58,82 | 00:00:00 | | 2009-08-17 | 55,86 | 1.096.800 | 57,05 | 55,61 | 56,91 | 00:00:00 | | 2009-08-18 | 56,32 | 1.407.700 | 56,54 | 55,69 | 55,69 | 00:00:00 | | 2009-08-19 | 58,05 | 1.810.300 | 58,78 | 55,29 | 55,66 | 00:00:00 | | 2009-08-20 | 57,94 | 1.205.200 | 58,54 | 57,46 | 58,24 | 00:00:00 | | 2009-08-21 | 59,30 | 1.164.900 | 59,42 | 58,46 | 58,62 | 00:00:00 | | 2009-08-24 | 60,66 | 1.744.500 | 61,28 | 59,70 | 59,86 | 00:00:00 | | 2009-08-25 | 59,11 | 1.409.200 | 61,36 | 58,96 | 61,05 | 00:00:00 | | 2009-08-26 | 58,54 | 1.745.400 | 59,01 | 57,60 | 58,56 | 00:00:00 | | 2009-08-27 | 58,69 | 1.354.400 | 58,81 | 57,00 | 58,08 | 00:00:00 | | 2009-08-28 | 58,63 | 1.089.300 | 59,29 | 58,30 | 59,07 | 00:00:00 | | 2009-08-31 | 57,00 | 1.236.200 | 57,94 | 56,64 | 57,58 | 00:00:00 | | 2009-09-01 | 55,91 | 1.550.900 | 57,66 | 55,83 | 56,80 | 00:00:00 | | 2009-09-02 | 56,30 | 1.441.500 | 56,72 | 55,57 | 55,71 | 00:00:00 | | 2009-09-03 | 56,13 | 1.564.900 | 57,24 | 55,60 | 57,24 | 00:00:00 | | 2009-09-04 | 57,02 | 770.800 | 57,10 | 55,95 | 56,15 | 00:00:00 | | 2009-09-08 | 58,40 | 1.867.700 | 58,83 | 57,98 | 57,98 | 00:00:00 | | 2009-09-09 | 58,66 | 1.252.300 | 58,93 | 57,97 | 58,62 | 00:00:00 | | 2009-09-10 | 60,13 | 1.458.500 | 60,15 | 58,25 | 58,25 | 00:00:00 | | 2009-09-11 | 59,88 | 1.104.400 | 60,84 | 59,32 | 60,30 | 00:00:00 | | 2009-09-14 | 60,75 | 1.691.300 | 60,92 | 58,99 | 59,09 | 00:00:00 | | 2009-09-15 | 61,16 | 1.875.100 | 61,72 | 60,47 | 61,00 | 00:00:00 | | 2009-09-16 | 61,79 | 1.496.400 | 62,01 | 61,24 | 62,01 | 00:00:00 | | 2009-09-17 | 60,97 | 1.316.800 | 61,97 | 60,56 | 61,44 | 00:00:00 | | 2009-09-18 | 60,43 | 1.403.000 | 61,47 | 60,20 | 61,47 | 00:00:00 | | 2009-09-21 | 59,92 | 926.800 | 60,20 | 58,87 | 59,40 | 00:00:00 | | 2009-09-22 | 61,46 | 1.557.800 | 62,12 | 60,53 | 60,93 | 00:00:00 | | 2009-09-23 | 59,86 | 1.685.100 | 61,66 | 59,82 | 61,63 | 00:00:00 | | 2009-09-24 | 58,03 | 1.569.400 | 60,17 | 57,69 | 59,43 | 00:00:00 | | 2009-09-25 | 57,62 | 1.813.300 | 58,60 | 57,19 | 57,97 | 00:00:00 | | 2009-09-28 | 58,40 | 1.353.800 | 58,65 | 57,32 | 57,61 | 00:00:00 | | 2009-09-29 | 58,10 | 1.981.200 | 58,62 | 57,27 | 58,45 | 00:00:00 | | 2009-09-30 | 57,57 | 1.954.200 | 58,57 | 56,89 | 58,41 | 00:00:00 | | 2009-10-01 | 55,90 | 1.876.200 | 57,76 | 55,78 | 57,40 | 00:00:00 | | 2009-10-02 | 55,57 | 1.479.500 | 55,95 | 54,55 | 54,98 | 00:00:00 | | 2009-10-05 | 57,56 | 2.062.700 | 57,72 | 55,64 | 56,33 | 00:00:00 | | 2009-10-06 | 58,99 | 2.004.500 | 59,42 | 57,68 | 58,12 | 00:00:00 | | 2009-10-07 | 59,38 | 1.791.400 | 59,40 | 58,08 | 58,63 | 00:00:00 | | 2009-10-08 | 61,20 | 1.839.400 | 61,36 | 59,59 | 59,78 | 00:00:00 | | 2009-10-09 | 61,42 | 1.336.700 | 61,50 | 60,73 | 60,78 | 00:00:00 | | 2009-10-12 | 62,03 | 1.057.100 | 62,78 | 61,69 | 61,99 | 00:00:00 | | 2009-10-13 | 61,76 | 1.438.700 | 62,08 | 60,66 | 62,00 | 00:00:00 | | 2009-10-14 | 62,95 | 1.672.000 | 63,02 | 62,10 | 62,72 | 00:00:00 | | 2009-10-15 | 64,66 | 1.657.900 | 64,66 | 62,28 | 62,77 | 00:00:00 | | 2009-10-16 | 63,87 | 1.440.700 | 64,27 | 63,13 | 63,88 | 00:00:00 | | 2009-10-19 | 64,36 | 1.143.400 | 64,53 | 63,16 | 63,75 | 00:00:00 | | 2009-10-20 | 63,79 | 1.335.100 | 64,70 | 62,70 | 64,70 | 00:00:00 | | 2009-10-21 | 63,68 | 1.177.400 | 65,00 | 63,20 | 63,44 | 00:00:00 | | 2009-10-22 | 63,95 | 1.060.000 | 64,05 | 62,73 | 63,77 | 00:00:00 | | 2009-10-23 | 63,10 | 1.391.100 | 64,40 | 62,65 | 64,14 | 00:00:00 | | 2009-10-26 | 62,23 | 1.539.700 | 65,12 | 61,94 | 63,33 | 00:00:00 | | 2009-10-27 | 63,54 | 1.810.200 | 64,25 | 62,19 | 62,62 | 00:00:00 | | 2009-10-28 | 60,94 | 1.775.000 | 63,05 | 60,76 | 63,05 | 00:00:00 | | 2009-10-29 | 63,49 | 1.540.300 | 63,49 | 61,52 | 61,52 | 00:00:00 | | 2009-10-30 | 61,14 | 1.845.300 | 63,42 | 60,66 | 63,27 | 00:00:00 | | 2009-11-02 | 62,29 | 2.043.600 | 63,13 | 61,24 | 61,49 | 00:00:00 | | 2009-11-03 | 63,23 | 1.808.600 | 63,79 | 60,51 | 61,38 | 00:00:00 | | 2009-11-04 | 63,27 | 1.573.400 | 64,51 | 63,02 | 63,83 | 00:00:00 | | 2009-11-05 | 60,81 | 3.881.700 | 63,26 | 59,11 | 63,26 | 00:00:00 | | 2009-11-06 | 60,40 | 2.206.600 | 61,24 | 59,68 | 60,16 | 00:00:00 | | 2009-11-09 | 62,81 | 1.824.700 | 62,81 | 61,17 | 61,17 | 00:00:00 | | 2009-11-10 | 61,73 | 1.951.300 | 62,26 | 60,75 | 62,15 | 00:00:00 | | 2009-11-11 | 61,58 | 1.074.400 | 62,88 | 61,22 | 62,38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
