|
 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 2023-06-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-03-10 | 53,94 | 1.341.000 | 54,14 | 53,39 | 53,39 | 00:00:00 | | 2010-03-11 | 53,79 | 1.046.900 | 54,04 | 53,50 | 53,72 | 00:00:00 | | 2010-03-12 | 54,00 | 1.432.300 | 54,25 | 53,71 | 54,15 | 00:00:00 | | 2010-03-15 | 53,71 | 1.384.500 | 53,81 | 52,98 | 53,74 | 00:00:00 | | 2010-03-16 | 54,68 | 3.370.200 | 54,98 | 53,84 | 53,99 | 00:00:00 | | 2010-03-17 | 55,62 | 1.761.200 | 55,98 | 54,94 | 54,99 | 00:00:00 | | 2010-03-18 | 55,42 | 1.654.600 | 55,71 | 54,92 | 55,45 | 00:00:00 | | 2010-03-19 | 55,03 | 1.928.100 | 55,67 | 54,21 | 55,54 | 00:00:00 | | 2010-03-22 | 55,00 | 1.124.000 | 55,27 | 54,04 | 54,30 | 00:00:00 | | 2010-03-23 | 55,27 | 1.166.000 | 55,55 | 54,73 | 55,13 | 00:00:00 | | 2010-03-24 | 55,08 | 1.841.700 | 55,82 | 54,61 | 54,77 | 00:00:00 | | 2010-03-25 | 53,89 | 1.994.800 | 55,75 | 53,88 | 55,72 | 00:00:00 | | 2010-03-26 | 53,43 | 2.030.500 | 54,34 | 52,92 | 54,20 | 00:00:00 | | 2010-03-29 | 54,98 | 1.876.800 | 54,98 | 53,63 | 53,79 | 00:00:00 | | 2010-03-30 | 55,14 | 1.599.900 | 55,50 | 54,80 | 55,13 | 00:00:00 | | 2010-03-31 | 56,19 | 2.326.800 | 56,70 | 55,31 | 55,37 | 00:00:00 | | 2010-04-01 | 57,64 | 2.201.700 | 57,87 | 56,72 | 56,75 | 00:00:00 | | 2010-04-05 | 59,47 | 2.112.500 | 59,66 | 57,74 | 57,90 | 00:00:00 | | 2010-04-06 | 59,73 | 2.151.700 | 60,02 | 58,89 | 59,24 | 00:00:00 | | 2010-04-07 | 59,36 | 2.099.500 | 59,85 | 59,13 | 59,68 | 00:00:00 | | 2010-04-08 | 59,76 | 1.688.700 | 59,93 | 58,52 | 58,71 | 00:00:00 | | 2010-04-09 | 60,40 | 1.834.000 | 60,46 | 59,66 | 60,06 | 00:00:00 | | 2010-04-12 | 61,29 | 2.741.200 | 61,59 | 60,27 | 60,39 | 00:00:00 | | 2010-04-13 | 60,98 | 1.903.600 | 61,39 | 60,36 | 61,23 | 00:00:00 | | 2010-04-14 | 61,71 | 1.515.000 | 61,79 | 60,79 | 61,28 | 00:00:00 | | 2010-04-15 | 61,67 | 1.914.100 | 62,20 | 61,46 | 61,67 | 00:00:00 | | 2010-04-16 | 60,20 | 2.393.400 | 61,50 | 59,90 | 61,13 | 00:00:00 | | 2010-04-19 | 60,08 | 2.048.200 | 60,19 | 59,15 | 59,59 | 00:00:00 | | 2010-04-20 | 61,68 | 1.781.400 | 61,86 | 60,63 | 60,83 | 00:00:00 | | 2010-04-21 | 60,83 | 1.665.800 | 61,57 | 60,22 | 61,36 | 00:00:00 | | 2010-04-22 | 60,98 | 1.132.900 | 61,07 | 59,56 | 59,94 | 00:00:00 | | 2010-04-23 | 61,82 | 1.436.200 | 61,86 | 60,46 | 61,14 | 00:00:00 | | 2010-04-26 | 61,55 | 1.439.600 | 62,10 | 61,38 | 62,00 | 00:00:00 | | 2010-04-27 | 59,83 | 1.474.300 | 61,96 | 59,75 | 61,10 | 00:00:00 | | 2010-04-28 | 60,95 | 1.487.000 | 61,11 | 59,97 | 60,48 | 00:00:00 | | 2010-04-29 | 60,69 | 1.389.400 | 61,96 | 60,14 | 61,43 | 00:00:00 | | 2010-04-30 | 60,15 | 2.088.300 | 61,04 | 59,54 | 61,02 | 00:00:00 | | 2010-05-03 | 60,71 | 1.648.700 | 61,24 | 59,51 | 60,53 | 00:00:00 | | 2010-05-04 | 58,31 | 1.731.700 | 59,83 | 58,05 | 59,83 | 00:00:00 | | 2010-05-05 | 56,38 | 3.037.500 | 58,17 | 55,89 | 57,67 | 00:00:00 | | 2010-05-06 | 54,03 | 3.522.500 | 56,84 | 50,60 | 55,82 | 00:00:00 | | 2010-05-07 | 52,70 | 2.827.800 | 54,70 | 51,83 | 54,02 | 00:00:00 | | 2010-05-10 | 55,34 | 2.219.900 | 56,12 | 54,30 | 55,55 | 00:00:00 | | 2010-05-11 | 55,78 | 3.497.600 | 56,30 | 54,40 | 54,40 | 00:00:00 | | 2010-05-12 | 58,04 | 3.222.800 | 58,39 | 56,50 | 56,58 | 00:00:00 | | 2010-05-13 | 57,44 | 2.256.400 | 58,14 | 57,04 | 57,79 | 00:00:00 | | 2010-05-14 | 56,47 | 2.237.700 | 56,93 | 55,18 | 56,68 | 00:00:00 | | 2010-05-17 | 55,46 | 2.062.500 | 56,93 | 54,20 | 56,43 | 00:00:00 | | 2010-05-18 | 54,46 | 2.439.400 | 56,83 | 54,12 | 56,37 | 00:00:00 | | 2010-05-19 | 53,88 | 2.001.400 | 54,72 | 52,85 | 54,04 | 00:00:00 | | 2010-05-20 | 51,31 | 2.210.100 | 52,72 | 51,00 | 52,49 | 00:00:00 | | 2010-05-21 | 52,32 | 2.286.500 | 52,34 | 50,10 | 50,50 | 00:00:00 | | 2010-05-24 | 50,57 | 2.289.600 | 52,32 | 50,44 | 52,32 | 00:00:00 | | 2010-05-25 | 51,38 | 2.687.400 | 51,50 | 49,08 | 49,35 | 00:00:00 | | 2010-05-26 | 51,04 | 2.046.900 | 52,32 | 50,75 | 51,86 | 00:00:00 | | 2010-05-27 | 53,46 | 1.892.000 | 53,55 | 51,75 | 51,97 | 00:00:00 | | 2010-05-28 | 53,38 | 2.269.900 | 54,41 | 52,94 | 54,34 | 00:00:00 | | 2010-06-01 | 51,08 | 2.001.100 | 53,59 | 51,05 | 52,54 | 00:00:00 | | 2010-06-02 | 51,73 | 4.538.400 | 51,73 | 50,64 | 51,40 | 00:00:00 | | 2010-06-03 | 52,13 | 2.128.100 | 52,25 | 51,02 | 52,11 | 00:00:00 | | 2010-06-04 | 50,23 | 1.983.700 | 51,87 | 50,00 | 51,02 | 00:00:00 | | 2010-06-07 | 50,00 | 2.462.300 | 51,16 | 49,86 | 50,60 | 00:00:00 | | 2010-06-08 | 50,73 | 1.845.700 | 50,80 | 49,32 | 50,23 | 00:00:00 | | 2010-06-09 | 50,68 | 1.856.000 | 52,55 | 50,44 | 51,27 | 00:00:00 | | 2010-06-10 | 54,23 | 2.877.900 | 54,27 | 51,95 | 51,95 | 00:00:00 | | 2010-06-11 | 54,26 | 1.884.500 | 54,36 | 52,92 | 53,48 | 00:00:00 | | 2010-06-14 | 54,56 | 1.656.900 | 55,77 | 54,42 | 55,04 | 00:00:00 | | 2010-06-15 | 55,78 | 1.748.900 | 55,91 | 54,87 | 55,00 | 00:00:00 | | 2010-06-16 | 55,66 | 1.564.900 | 56,09 | 55,06 | 55,32 | 00:00:00 | | 2010-06-17 | 55,59 | 1.390.900 | 55,99 | 54,96 | 55,84 | 00:00:00 | | 2010-06-18 | 55,70 | 1.852.200 | 55,78 | 54,97 | 55,50 | 00:00:00 | | 2010-06-21 | 55,64 | 1.019.500 | 56,90 | 55,20 | 56,61 | 00:00:00 | | 2010-06-22 | 53,78 | 1.559.000 | 55,68 | 53,72 | 55,68 | 00:00:00 | | 2010-06-23 | 53,50 | 1.594.000 | 53,97 | 52,99 | 53,70 | 00:00:00 | | 2010-06-24 | 52,38 | 1.425.900 | 53,61 | 52,19 | 53,34 | 00:00:00 | | 2010-06-25 | 52,60 | 2.416.700 | 53,06 | 51,81 | 52,47 | 00:00:00 | | 2010-06-28 | 51,63 | 1.619.000 | 52,81 | 51,56 | 52,44 | 00:00:00 | | 2010-06-29 | 49,71 | 2.487.100 | 50,81 | 49,25 | 50,70 | 00:00:00 | | 2010-06-30 | 49,55 | 1.991.500 | 50,79 | 49,41 | 49,74 | 00:00:00 | | 2010-07-01 | 48,93 | 2.068.400 | 49,90 | 48,20 | 49,50 | 00:00:00 | | 2010-07-02 | 48,44 | 1.741.200 | 49,67 | 48,28 | 48,93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
