|
 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 | | 2009-11-11 | 61,58 | 1.074.400 | 62,88 | 61,22 | 62,38 | 00:00:00 | | 2009-11-12 | 59,58 | 1.554.500 | 61,54 | 59,33 | 61,14 | 00:00:00 | | 2009-11-13 | 59,77 | 2.150.300 | 60,53 | 58,78 | 59,46 | 00:00:00 | | 2009-11-16 | 60,90 | 2.148.900 | 61,53 | 60,33 | 60,33 | 00:00:00 | | 2009-11-17 | 60,53 | 1.492.000 | 60,97 | 59,88 | 60,97 | 00:00:00 | | 2009-11-18 | 59,66 | 1.697.400 | 60,93 | 59,36 | 60,77 | 00:00:00 | | 2009-11-19 | 57,61 | 2.868.600 | 59,25 | 57,14 | 59,15 | 00:00:00 | | 2009-11-20 | 57,06 | 2.309.800 | 57,45 | 56,81 | 57,13 | 00:00:00 | | 2009-11-23 | 57,74 | 1.858.600 | 58,74 | 57,56 | 58,12 | 00:00:00 | | 2009-11-24 | 57,51 | 2.587.000 | 57,74 | 56,50 | 57,68 | 00:00:00 | | 2009-11-25 | 58,40 | 966.000 | 58,47 | 57,31 | 57,51 | 00:00:00 | | 2009-11-27 | 56,70 | 879.800 | 57,17 | 55,75 | 56,65 | 00:00:00 | | 2009-11-30 | 56,39 | 2.142.900 | 57,36 | 55,92 | 56,37 | 00:00:00 | | 2009-12-01 | 57,28 | 2.165.400 | 57,70 | 56,84 | 57,34 | 00:00:00 | | 2009-12-02 | 56,66 | 1.330.300 | 57,50 | 56,40 | 57,16 | 00:00:00 | | 2009-12-03 | 55,71 | 1.502.700 | 57,01 | 55,69 | 56,66 | 00:00:00 | | 2009-12-04 | 55,09 | 2.084.400 | 57,35 | 54,75 | 56,52 | 00:00:00 | | 2009-12-07 | 54,81 | 2.169.900 | 55,55 | 54,51 | 54,69 | 00:00:00 | | 2009-12-08 | 53,80 | 1.702.500 | 54,53 | 53,62 | 54,46 | 00:00:00 | | 2009-12-09 | 53,23 | 2.123.800 | 54,05 | 52,55 | 53,86 | 00:00:00 | | 2009-12-10 | 53,43 | 2.644.700 | 53,93 | 53,05 | 53,43 | 00:00:00 | | 2009-12-11 | 53,18 | 3.048.800 | 53,82 | 52,52 | 53,79 | 00:00:00 | | 2009-12-14 | 53,94 | 2.077.200 | 54,59 | 53,40 | 53,95 | 00:00:00 | | 2009-12-15 | 53,86 | 1.735.500 | 54,63 | 53,26 | 53,59 | 00:00:00 | | 2009-12-16 | 54,65 | 1.816.400 | 55,43 | 53,93 | 54,18 | 00:00:00 | | 2009-12-17 | 53,86 | 1.306.300 | 54,49 | 53,65 | 54,08 | 00:00:00 | | 2009-12-18 | 53,40 | 3.370.000 | 54,68 | 53,04 | 54,09 | 00:00:00 | | 2009-12-21 | 53,88 | 1.605.500 | 54,34 | 53,59 | 53,66 | 00:00:00 | | 2009-12-22 | 54,27 | 1.210.100 | 54,48 | 53,75 | 53,85 | 00:00:00 | | 2009-12-23 | 55,40 | 1.256.700 | 55,46 | 54,22 | 54,67 | 00:00:00 | | 2009-12-24 | 55,99 | 429.200 | 55,99 | 55,39 | 55,52 | 00:00:00 | | 2009-12-28 | 55,04 | 1.401.900 | 56,50 | 54,81 | 56,30 | 00:00:00 | | 2009-12-29 | 54,42 | 1.080.900 | 55,63 | 54,35 | 55,27 | 00:00:00 | | 2009-12-30 | 54,58 | 760.000 | 54,69 | 54,04 | 54,23 | 00:00:00 | | 2009-12-31 | 54,20 | 939.800 | 55,02 | 54,07 | 55,00 | 00:00:00 | | 2010-01-04 | 55,92 | 1.418.300 | 56,06 | 55,11 | 55,12 | 00:00:00 | | 2010-01-05 | 56,83 | 1.544.000 | 56,92 | 55,77 | 56,12 | 00:00:00 | | 2010-01-06 | 57,70 | 1.847.400 | 58,03 | 56,55 | 56,85 | 00:00:00 | | 2010-01-07 | 58,35 | 1.727.300 | 58,55 | 57,32 | 57,60 | 00:00:00 | | 2010-01-08 | 59,71 | 2.370.900 | 59,92 | 57,63 | 58,11 | 00:00:00 | | 2010-01-11 | 59,59 | 2.227.800 | 60,29 | 59,15 | 60,17 | 00:00:00 | | 2010-01-12 | 57,47 | 2.702.900 | 58,58 | 56,50 | 58,15 | 00:00:00 | | 2010-01-13 | 57,46 | 1.648.400 | 57,65 | 56,00 | 57,47 | 00:00:00 | | 2010-01-14 | 57,75 | 1.046.800 | 57,89 | 56,79 | 57,15 | 00:00:00 | | 2010-01-15 | 56,85 | 1.700.600 | 57,87 | 56,22 | 57,48 | 00:00:00 | | 2010-01-19 | 56,85 | 1.431.500 | 56,94 | 55,87 | 56,48 | 00:00:00 | | 2010-01-20 | 56,00 | 1.234.600 | 56,23 | 55,37 | 56,22 | 00:00:00 | | 2010-01-21 | 54,10 | 2.586.500 | 55,95 | 53,78 | 55,89 | 00:00:00 | | 2010-01-22 | 52,76 | 2.038.200 | 54,51 | 52,66 | 53,91 | 00:00:00 | | 2010-01-25 | 52,80 | 1.438.900 | 53,72 | 52,47 | 53,30 | 00:00:00 | | 2010-01-26 | 52,12 | 1.549.100 | 53,25 | 51,97 | 52,26 | 00:00:00 | | 2010-01-27 | 51,87 | 2.001.100 | 52,49 | 51,14 | 51,97 | 00:00:00 | | 2010-01-28 | 51,07 | 2.740.300 | 52,44 | 50,17 | 51,62 | 00:00:00 | | 2010-01-29 | 51,08 | 3.635.900 | 52,02 | 50,72 | 51,63 | 00:00:00 | | 2010-02-01 | 52,50 | 1.487.100 | 52,59 | 51,49 | 51,50 | 00:00:00 | | 2010-02-02 | 53,42 | 1.992.200 | 53,53 | 52,16 | 52,58 | 00:00:00 | | 2010-02-03 | 52,49 | 1.525.600 | 53,20 | 52,11 | 53,03 | 00:00:00 | | 2010-02-04 | 50,38 | 1.582.200 | 51,98 | 50,23 | 51,87 | 00:00:00 | | 2010-02-05 | 50,75 | 2.181.600 | 50,77 | 49,00 | 50,63 | 00:00:00 | | 2010-02-08 | 50,13 | 2.057.500 | 51,14 | 50,12 | 50,63 | 00:00:00 | | 2010-02-09 | 51,52 | 2.108.100 | 52,03 | 50,51 | 50,87 | 00:00:00 | | 2010-02-10 | 50,90 | 1.718.400 | 51,66 | 50,35 | 51,40 | 00:00:00 | | 2010-02-11 | 51,52 | 1.436.600 | 51,70 | 50,31 | 50,60 | 00:00:00 | | 2010-02-12 | 51,26 | 1.666.400 | 51,64 | 50,33 | 50,63 | 00:00:00 | | 2010-02-16 | 52,70 | 1.755.000 | 52,70 | 51,86 | 51,93 | 00:00:00 | | 2010-02-17 | 52,48 | 1.398.100 | 52,87 | 52,04 | 52,81 | 00:00:00 | | 2010-02-18 | 53,06 | 1.205.200 | 53,20 | 52,12 | 52,36 | 00:00:00 | | 2010-02-19 | 53,50 | 1.251.500 | 53,77 | 52,81 | 52,82 | 00:00:00 | | 2010-02-22 | 53,15 | 1.546.100 | 54,03 | 53,02 | 53,69 | 00:00:00 | | 2010-02-23 | 51,78 | 1.465.100 | 53,10 | 51,75 | 52,98 | 00:00:00 | | 2010-02-24 | 51,90 | 1.138.700 | 52,28 | 51,39 | 52,01 | 00:00:00 | | 2010-02-25 | 51,55 | 1.175.600 | 51,66 | 50,32 | 50,82 | 00:00:00 | | 2010-02-26 | 51,90 | 1.721.000 | 52,13 | 51,13 | 51,83 | 00:00:00 | | 2010-03-01 | 53,25 | 1.719.900 | 53,29 | 52,19 | 52,33 | 00:00:00 | | 2010-03-02 | 53,66 | 1.782.400 | 54,09 | 53,30 | 53,50 | 00:00:00 | | 2010-03-03 | 53,44 | 1.576.000 | 54,10 | 53,28 | 53,82 | 00:00:00 | | 2010-03-04 | 53,21 | 1.466.700 | 53,58 | 52,65 | 53,40 | 00:00:00 | | 2010-03-05 | 53,90 | 1.670.600 | 54,25 | 53,62 | 53,69 | 00:00:00 | | 2010-03-08 | 53,70 | 1.398.600 | 54,32 | 53,52 | 53,88 | 00:00:00 | | 2010-03-09 | 53,57 | 1.571.100 | 53,95 | 53,19 | 53,31 | 00:00:00 | | 2010-03-10 | 53,94 | 1.341.000 | 54,14 | 53,39 | 53,39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
