|
 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 2023-11-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-07-02 | 48,44 | 1.741.200 | 49,67 | 48,28 | 48,93 | 00:00:00 | | 2010-07-06 | 48,67 | 1.676.100 | 49,79 | 48,14 | 49,36 | 00:00:00 | | 2010-07-07 | 50,35 | 1.743.700 | 50,43 | 48,63 | 48,84 | 00:00:00 | | 2010-07-08 | 51,02 | 1.584.700 | 51,11 | 50,02 | 50,80 | 00:00:00 | | 2010-07-09 | 50,88 | 1.436.300 | 51,16 | 50,59 | 50,90 | 00:00:00 | | 2010-07-12 | 50,60 | 1.009.600 | 51,28 | 50,14 | 50,63 | 00:00:00 | | 2010-07-13 | 50,90 | 2.423.100 | 51,39 | 50,68 | 51,39 | 00:00:00 | | 2010-07-14 | 50,56 | 1.432.700 | 50,89 | 50,16 | 50,55 | 00:00:00 | | 2010-07-15 | 50,71 | 1.279.300 | 50,88 | 49,55 | 50,59 | 00:00:00 | | 2010-07-16 | 50,18 | 2.520.100 | 51,01 | 49,86 | 51,01 | 00:00:00 | | 2010-07-19 | 50,16 | 948.400 | 50,71 | 49,70 | 50,52 | 00:00:00 | | 2010-07-20 | 50,93 | 2.141.700 | 51,02 | 49,31 | 49,50 | 00:00:00 | | 2010-07-21 | 50,51 | 1.518.700 | 51,35 | 50,02 | 51,14 | 00:00:00 | | 2010-07-22 | 51,82 | 1.557.600 | 52,15 | 50,74 | 51,15 | 00:00:00 | | 2010-07-23 | 55,20 | 5.628.600 | 55,35 | 52,09 | 52,21 | 00:00:00 | | 2010-07-26 | 55,77 | 1.841.900 | 55,97 | 54,78 | 55,14 | 00:00:00 | | 2010-07-27 | 55,52 | 2.065.700 | 56,48 | 55,19 | 56,00 | 00:00:00 | | 2010-07-28 | 54,87 | 1.255.000 | 55,51 | 54,72 | 55,04 | 00:00:00 | | 2010-07-29 | 54,43 | 1.909.200 | 55,85 | 53,87 | 55,33 | 00:00:00 | | 2010-07-30 | 54,75 | 1.713.200 | 54,99 | 53,69 | 53,74 | 00:00:00 | | 2010-08-02 | 56,31 | 1.924.700 | 56,90 | 55,26 | 55,69 | 00:00:00 | | 2010-08-03 | 55,75 | 1.559.500 | 56,27 | 55,48 | 56,00 | 00:00:00 | | 2010-08-04 | 56,73 | 2.124.300 | 57,05 | 55,88 | 56,08 | 00:00:00 | | 2010-08-05 | 57,24 | 2.568.900 | 57,83 | 55,01 | 56,00 | 00:00:00 | | 2010-08-06 | 56,34 | 1.729.900 | 56,99 | 55,45 | 56,37 | 00:00:00 | | 2010-08-09 | 56,75 | 1.155.600 | 56,87 | 56,15 | 56,52 | 00:00:00 | | 2010-08-10 | 56,17 | 2.157.400 | 56,24 | 55,43 | 55,84 | 00:00:00 | | 2010-08-11 | 53,81 | 1.680.000 | 55,16 | 53,58 | 55,03 | 00:00:00 | | 2010-08-12 | 53,59 | 1.830.900 | 53,84 | 52,80 | 52,80 | 00:00:00 | | 2010-08-13 | 54,82 | 2.519.400 | 55,19 | 53,59 | 53,59 | 00:00:00 | | 2010-08-16 | 55,46 | 1.714.400 | 55,63 | 54,02 | 54,54 | 00:00:00 | | 2010-08-17 | 56,59 | 2.092.800 | 56,95 | 55,56 | 56,06 | 00:00:00 | | 2010-08-18 | 55,95 | 1.782.600 | 56,26 | 55,34 | 56,14 | 00:00:00 | | 2010-08-19 | 55,45 | 2.074.400 | 55,85 | 54,83 | 55,65 | 00:00:00 | | 2010-08-20 | 54,90 | 1.889.000 | 55,39 | 54,28 | 54,97 | 00:00:00 | | 2010-08-23 | 55,03 | 1.125.300 | 55,97 | 55,03 | 55,13 | 00:00:00 | | 2010-08-24 | 54,07 | 1.528.500 | 54,61 | 53,89 | 54,26 | 00:00:00 | | 2010-08-25 | 54,18 | 1.382.600 | 54,39 | 52,96 | 53,67 | 00:00:00 | | 2010-08-26 | 53,90 | 1.153.300 | 54,85 | 53,66 | 54,44 | 00:00:00 | | 2010-08-27 | 55,09 | 1.436.600 | 55,21 | 53,17 | 54,31 | 00:00:00 | | 2010-08-30 | 54,45 | 853.600 | 55,37 | 54,44 | 54,99 | 00:00:00 | | 2010-08-31 | 53,56 | 1.975.100 | 54,61 | 53,32 | 54,29 | 00:00:00 | | 2010-09-01 | 56,27 | 1.749.100 | 56,31 | 54,42 | 54,42 | 00:00:00 | | 2010-09-02 | 57,08 | 1.247.800 | 57,08 | 56,07 | 56,48 | 00:00:00 | | 2010-09-03 | 57,65 | 1.033.000 | 57,95 | 57,03 | 57,36 | 00:00:00 | | 2010-09-07 | 57,09 | 1.301.000 | 57,57 | 56,63 | 57,07 | 00:00:00 | | 2010-09-08 | 57,02 | 1.233.300 | 57,48 | 56,77 | 57,23 | 00:00:00 | | 2010-09-09 | 57,18 | 995.200 | 58,00 | 56,84 | 57,85 | 00:00:00 | | 2010-09-10 | 58,38 | 1.545.900 | 58,60 | 57,48 | 57,53 | 00:00:00 | | 2010-09-13 | 59,49 | 1.822.200 | 59,70 | 58,90 | 59,14 | 00:00:00 | | 2010-09-14 | 59,26 | 2.456.100 | 59,87 | 59,00 | 59,33 | 00:00:00 | | 2010-09-15 | 59,50 | 1.377.100 | 59,63 | 58,65 | 58,80 | 00:00:00 | | 2010-09-16 | 58,80 | 1.500.700 | 59,30 | 58,43 | 58,99 | 00:00:00 | | 2010-09-17 | 59,03 | 1.342.000 | 59,30 | 58,30 | 58,87 | 00:00:00 | | 2010-09-20 | 60,74 | 2.197.200 | 61,14 | 58,97 | 59,27 | 00:00:00 | | 2010-09-21 | 60,22 | 1.799.300 | 60,74 | 59,22 | 60,71 | 00:00:00 | | 2010-09-22 | 59,87 | 1.797.600 | 60,86 | 59,73 | 60,06 | 00:00:00 | | 2010-09-23 | 59,29 | 1.379.600 | 59,75 | 58,58 | 59,23 | 00:00:00 | | 2010-09-24 | 60,92 | 1.930.600 | 60,92 | 59,67 | 60,03 | 00:00:00 | | 2010-09-27 | 60,34 | 1.252.800 | 60,87 | 60,01 | 60,84 | 00:00:00 | | 2010-09-28 | 61,54 | 2.436.200 | 61,74 | 59,76 | 60,54 | 00:00:00 | | 2010-09-29 | 61,26 | 1.746.700 | 61,70 | 60,53 | 61,33 | 00:00:00 | | 2010-09-30 | 61,92 | 2.669.800 | 62,38 | 60,97 | 61,71 | 00:00:00 | | 2010-10-01 | 62,14 | 1.975.100 | 62,65 | 61,60 | 62,56 | 00:00:00 | | 2010-10-04 | 61,01 | 2.068.500 | 62,54 | 60,56 | 62,10 | 00:00:00 | | 2010-10-05 | 62,91 | 1.960.800 | 63,05 | 61,53 | 61,92 | 00:00:00 | | 2010-10-06 | 62,81 | 1.595.600 | 63,15 | 62,00 | 62,60 | 00:00:00 | | 2010-10-07 | 63,33 | 2.307.300 | 63,44 | 62,28 | 63,35 | 00:00:00 | | 2010-10-08 | 64,40 | 2.046.900 | 64,64 | 62,88 | 63,48 | 00:00:00 | | 2010-10-11 | 65,16 | 1.652.200 | 66,27 | 64,30 | 64,54 | 00:00:00 | | 2010-10-12 | 64,96 | 1.729.900 | 65,16 | 63,74 | 64,57 | 00:00:00 | | 2010-10-13 | 65,45 | 1.333.400 | 65,81 | 65,09 | 65,29 | 00:00:00 | | 2010-10-14 | 65,05 | 1.629.000 | 65,95 | 64,29 | 65,43 | 00:00:00 | | 2010-10-15 | 65,61 | 1.350.200 | 65,71 | 64,51 | 65,70 | 00:00:00 | | 2010-10-18 | 65,24 | 2.032.400 | 65,55 | 64,60 | 65,34 | 00:00:00 | | 2010-10-19 | 63,39 | 1.817.100 | 64,24 | 63,00 | 64,20 | 00:00:00 | | 2010-10-20 | 64,49 | 1.878.200 | 64,62 | 63,37 | 63,37 | 00:00:00 | | 2010-10-21 | 65,22 | 2.378.800 | 65,60 | 64,22 | 64,65 | 00:00:00 | | 2010-10-22 | 65,39 | 1.263.800 | 65,52 | 64,57 | 65,52 | 00:00:00 | | 2010-10-25 | 65,68 | 1.459.600 | 67,24 | 65,40 | 66,00 | 00:00:00 | | 2010-10-26 | 65,21 | 1.814.300 | 65,62 | 64,96 | 65,25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
