|
 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 | | 2010-10-26 | 65,21 | 1.814.300 | 65,62 | 64,96 | 65,25 | 00:00:00 | | 2010-10-27 | 64,84 | 1.505.000 | 64,91 | 64,23 | 64,78 | 00:00:00 | | 2010-10-28 | 64,98 | 1.040.900 | 65,50 | 64,73 | 65,40 | 00:00:00 | | 2010-10-29 | 65,16 | 1.167.400 | 65,69 | 64,58 | 64,70 | 00:00:00 | | 2010-11-01 | 65,26 | 1.433.400 | 66,24 | 64,80 | 65,71 | 00:00:00 | | 2010-11-02 | 65,85 | 929.800 | 66,06 | 65,50 | 65,88 | 00:00:00 | | 2010-11-03 | 65,72 | 1.822.600 | 66,18 | 64,55 | 66,02 | 00:00:00 | | 2010-11-04 | 67,26 | 3.756.300 | 67,89 | 64,75 | 65,30 | 00:00:00 | | 2010-11-05 | 67,84 | 1.396.100 | 67,86 | 67,02 | 67,26 | 00:00:00 | | 2010-11-08 | 68,91 | 1.598.300 | 68,97 | 67,55 | 67,55 | 00:00:00 | | 2010-11-09 | 66,90 | 1.959.600 | 69,19 | 66,48 | 68,99 | 00:00:00 | | 2010-11-10 | 67,83 | 1.182.100 | 67,83 | 66,15 | 67,01 | 00:00:00 | | 2010-11-11 | 68,46 | 968.300 | 68,68 | 67,14 | 67,45 | 00:00:00 | | 2010-11-12 | 66,55 | 1.407.200 | 67,84 | 66,06 | 67,84 | 00:00:00 | | 2010-11-15 | 67,19 | 1.596.700 | 68,24 | 66,85 | 67,40 | 00:00:00 | | 2010-11-16 | 65,46 | 1.440.500 | 66,66 | 65,05 | 66,66 | 00:00:00 | | 2010-11-17 | 65,66 | 1.682.100 | 66,26 | 65,15 | 65,51 | 00:00:00 | | 2010-11-18 | 66,94 | 1.683.100 | 67,22 | 66,27 | 66,27 | 00:00:00 | | 2010-11-19 | 66,87 | 1.929.600 | 66,90 | 65,97 | 66,78 | 00:00:00 | | 2010-11-22 | 66,73 | 1.480.500 | 66,84 | 65,83 | 66,46 | 00:00:00 | | 2010-11-23 | 65,30 | 1.588.300 | 65,92 | 64,88 | 65,89 | 00:00:00 | | 2010-11-24 | 66,79 | 1.380.300 | 66,84 | 65,64 | 65,73 | 00:00:00 | | 2010-11-26 | 65,74 | 659.600 | 66,86 | 65,69 | 66,69 | 00:00:00 | | 2010-11-29 | 67,57 | 2.390.100 | 67,85 | 64,80 | 65,18 | 00:00:00 | | 2010-11-30 | 67,52 | 1.962.000 | 68,25 | 66,35 | 66,56 | 00:00:00 | | 2010-12-01 | 69,32 | 1.211.700 | 69,59 | 68,34 | 68,98 | 00:00:00 | | 2010-12-02 | 70,75 | 1.246.500 | 70,96 | 69,11 | 69,29 | 00:00:00 | | 2010-12-03 | 70,91 | 860.200 | 71,24 | 70,49 | 70,51 | 00:00:00 | | 2010-12-06 | 70,92 | 1.092.900 | 71,12 | 70,23 | 70,77 | 00:00:00 | | 2010-12-07 | 71,18 | 1.704.400 | 72,14 | 70,83 | 71,81 | 00:00:00 | | 2010-12-08 | 70,06 | 1.205.100 | 71,77 | 69,66 | 71,18 | 00:00:00 | | 2010-12-09 | 70,16 | 1.647.600 | 70,96 | 69,57 | 70,74 | 00:00:00 | | 2010-12-10 | 70,83 | 793.900 | 71,21 | 70,26 | 70,54 | 00:00:00 | | 2010-12-13 | 71,13 | 743.800 | 72,11 | 71,04 | 71,42 | 00:00:00 | | 2010-12-14 | 70,46 | 1.076.000 | 71,79 | 70,39 | 70,93 | 00:00:00 | | 2010-12-15 | 69,69 | 1.149.100 | 71,04 | 69,55 | 70,53 | 00:00:00 | | 2010-12-16 | 70,74 | 1.306.400 | 70,88 | 69,24 | 69,40 | 00:00:00 | | 2010-12-17 | 72,11 | 1.707.400 | 72,20 | 70,49 | 70,74 | 00:00:00 | | 2010-12-20 | 72,77 | 1.325.200 | 73,10 | 71,61 | 72,47 | 00:00:00 | | 2010-12-21 | 73,44 | 1.124.300 | 73,62 | 72,77 | 72,97 | 00:00:00 | | 2010-12-22 | 74,23 | 842.200 | 74,27 | 73,27 | 73,37 | 00:00:00 | | 2010-12-23 | 73,99 | 787.600 | 74,34 | 73,61 | 74,16 | 00:00:00 | | 2010-12-27 | 74,02 | 655.700 | 74,46 | 73,79 | 73,80 | 00:00:00 | | 2010-12-28 | 74,79 | 676.600 | 74,97 | 73,96 | 74,18 | 00:00:00 | | 2010-12-29 | 75,37 | 791.900 | 76,00 | 74,60 | 75,00 | 00:00:00 | | 2010-12-30 | 74,50 | 792.900 | 75,51 | 74,35 | 75,33 | 00:00:00 | | 2010-12-31 | 74,55 | 601.700 | 75,16 | 74,40 | 74,48 | 00:00:00 | | 2011-01-03 | 76,11 | 1.607.600 | 76,72 | 75,26 | 75,46 | 00:00:00 | | 2011-01-04 | 74,92 | 1.919.200 | 76,74 | 73,84 | 76,54 | 00:00:00 | | 2011-01-05 | 75,39 | 1.560.300 | 75,71 | 74,19 | 74,56 | 00:00:00 | | 2011-01-06 | 74,03 | 1.146.300 | 76,14 | 73,42 | 75,59 | 00:00:00 | | 2011-01-07 | 71,05 | 4.889.000 | 72,91 | 69,75 | 71,27 | 00:00:00 | | 2011-01-10 | 72,91 | 2.330.300 | 73,07 | 71,19 | 72,43 | 00:00:00 | | 2011-01-11 | 74,33 | 1.690.800 | 74,35 | 72,91 | 73,32 | 00:00:00 | | 2011-01-12 | 74,52 | 1.337.700 | 75,05 | 74,00 | 74,96 | 00:00:00 | | 2011-01-13 | 73,30 | 2.168.000 | 75,21 | 72,81 | 74,71 | 00:00:00 | | 2011-01-14 | 74,15 | 1.444.200 | 74,35 | 72,86 | 73,76 | 00:00:00 | | 2011-01-18 | 74,31 | 1.895.600 | 74,51 | 73,54 | 74,24 | 00:00:00 | | 2011-01-19 | 73,06 | 2.447.800 | 74,75 | 72,78 | 74,40 | 00:00:00 | | 2011-01-20 | 72,25 | 1.741.400 | 72,99 | 71,19 | 72,90 | 00:00:00 | | 2011-01-21 | 72,32 | 1.689.500 | 72,88 | 72,11 | 72,88 | 00:00:00 | | 2011-01-24 | 72,08 | 1.457.400 | 72,74 | 71,87 | 72,64 | 00:00:00 | | 2011-01-25 | 71,04 | 2.959.000 | 71,98 | 70,11 | 71,98 | 00:00:00 | | 2011-01-26 | 73,23 | 1.952.000 | 73,43 | 71,36 | 71,40 | 00:00:00 | | 2011-01-27 | 65,74 | 10.727.000 | 67,40 | 63,60 | 64,44 | 00:00:00 | | 2011-01-28 | 66,13 | 4.481.200 | 66,78 | 65,38 | 65,38 | 00:00:00 | | 2011-01-31 | 66,30 | 3.840.900 | 66,88 | 65,56 | 65,97 | 00:00:00 | | 2011-02-01 | 68,37 | 2.621.600 | 68,46 | 66,81 | 66,88 | 00:00:00 | | 2011-02-02 | 67,14 | 1.967.800 | 68,75 | 67,07 | 68,75 | 00:00:00 | | 2011-02-03 | 67,99 | 1.650.300 | 68,13 | 66,75 | 67,08 | 00:00:00 | | 2011-02-04 | 67,40 | 1.997.600 | 68,46 | 66,98 | 68,01 | 00:00:00 | | 2011-02-07 | 67,60 | 1.552.900 | 68,28 | 67,45 | 67,76 | 00:00:00 | | 2011-02-08 | 68,67 | 1.978.700 | 68,83 | 67,00 | 67,71 | 00:00:00 | | 2011-02-09 | 68,07 | 1.821.400 | 68,63 | 67,55 | 68,51 | 00:00:00 | | 2011-02-10 | 69,73 | 2.364.600 | 69,89 | 68,05 | 68,24 | 00:00:00 | | 2011-02-11 | 68,97 | 1.707.700 | 69,68 | 68,50 | 69,24 | 00:00:00 | | 2011-02-14 | 70,91 | 2.016.900 | 71,00 | 68,69 | 68,76 | 00:00:00 | | 2011-02-15 | 70,48 | 2.510.100 | 70,85 | 69,87 | 70,72 | 00:00:00 | | 2011-02-16 | 72,08 | 2.206.800 | 72,15 | 70,64 | 70,64 | 00:00:00 | | 2011-02-17 | 72,67 | 2.470.600 | 72,92 | 71,43 | 71,73 | 00:00:00 | | 2011-02-18 | 73,88 | 2.601.800 | 74,35 | 72,55 | 72,73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
