|
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 2024-03-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2011-02-18 | 73,88 | 2.601.800 | 74,35 | 72,55 | 72,73 | 00:00:00 | 2011-02-22 | 73,72 | 2.893.400 | 76,40 | 73,11 | 74,53 | 00:00:00 | 2011-02-23 | 74,04 | 2.844.100 | 74,49 | 73,72 | 73,75 | 00:00:00 | 2011-02-24 | 72,87 | 1.971.700 | 74,79 | 72,31 | 73,92 | 00:00:00 | 2011-02-25 | 73,47 | 1.270.400 | 73,69 | 72,96 | 73,30 | 00:00:00 | 2011-02-28 | 73,53 | 1.901.200 | 74,03 | 72,27 | 73,88 | 00:00:00 | 2011-03-01 | 72,85 | 1.599.900 | 74,30 | 72,74 | 73,96 | 00:00:00 | 2011-03-02 | 73,36 | 1.905.900 | 73,65 | 71,84 | 72,86 | 00:00:00 | 2011-03-03 | 74,48 | 2.031.000 | 74,65 | 73,32 | 73,60 | 00:00:00 | 2011-03-04 | 73,90 | 1.471.000 | 74,70 | 73,36 | 74,35 | 00:00:00 | 2011-03-07 | 73,44 | 1.451.000 | 74,87 | 72,73 | 74,42 | 00:00:00 | 2011-03-08 | 71,84 | 1.720.500 | 73,27 | 71,60 | 73,20 | 00:00:00 | 2011-03-09 | 71,12 | 1.376.400 | 72,29 | 70,98 | 71,81 | 00:00:00 | 2011-03-10 | 68,66 | 2.296.800 | 70,37 | 68,49 | 70,37 | 00:00:00 | 2011-03-11 | 69,58 | 1.850.100 | 70,24 | 68,23 | 68,28 | 00:00:00 | 2011-03-14 | 70,14 | 1.872.300 | 70,27 | 69,28 | 69,86 | 00:00:00 | 2011-03-15 | 69,37 | 1.473.200 | 69,99 | 66,89 | 67,71 | 00:00:00 | 2011-03-16 | 68,48 | 1.738.500 | 70,23 | 67,67 | 69,36 | 00:00:00 | 2011-03-17 | 70,36 | 1.598.600 | 70,69 | 69,29 | 69,61 | 00:00:00 | 2011-03-18 | 69,61 | 2.158.200 | 71,68 | 69,36 | 71,42 | 00:00:00 | 2011-03-21 | 71,25 | 1.573.400 | 71,93 | 70,47 | 70,62 | 00:00:00 | 2011-03-22 | 71,17 | 1.483.500 | 71,40 | 70,78 | 71,35 | 00:00:00 | 2011-03-23 | 70,92 | 1.189.200 | 71,60 | 70,65 | 70,97 | 00:00:00 | 2011-03-24 | 71,12 | 681.600 | 71,62 | 70,45 | 71,43 | 00:00:00 | 2011-03-25 | 72,55 | 1.698.100 | 72,66 | 71,10 | 71,37 | 00:00:00 | 2011-03-28 | 71,87 | 947.800 | 72,91 | 71,84 | 72,57 | 00:00:00 | 2011-03-29 | 72,43 | 992.800 | 72,90 | 71,10 | 71,81 | 00:00:00 | 2011-03-30 | 73,14 | 1.273.200 | 73,58 | 72,22 | 72,77 | 00:00:00 | 2011-03-31 | 73,42 | 1.281.300 | 74,31 | 73,15 | 73,15 | 00:00:00 | 2011-04-01 | 73,73 | 1.311.400 | 75,00 | 73,40 | 74,82 | 00:00:00 | 2011-04-04 | 73,33 | 853.600 | 74,32 | 73,09 | 73,99 | 00:00:00 | 2011-04-05 | 75,04 | 2.107.500 | 75,40 | 73,27 | 73,27 | 00:00:00 | 2011-04-06 | 75,46 | 2.646.800 | 76,84 | 74,76 | 75,42 | 00:00:00 | 2011-04-07 | 75,07 | 1.783.200 | 75,67 | 74,45 | 75,27 | 00:00:00 | 2011-04-08 | 77,00 | 2.221.700 | 77,83 | 75,86 | 75,87 | 00:00:00 | 2011-04-11 | 75,10 | 1.589.200 | 77,30 | 74,99 | 77,00 | 00:00:00 | 2011-04-12 | 73,06 | 2.217.000 | 74,61 | 72,51 | 74,46 | 00:00:00 | 2011-04-13 | 73,40 | 1.306.100 | 74,36 | 73,10 | 74,06 | 00:00:00 | 2011-04-14 | 73,67 | 1.498.200 | 74,08 | 72,50 | 72,93 | 00:00:00 | 2011-04-15 | 74,35 | 1.830.000 | 75,10 | 73,34 | 73,88 | 00:00:00 | 2011-04-18 | 72,78 | 1.661.300 | 73,30 | 72,19 | 73,26 | 00:00:00 | 2011-04-19 | 73,46 | 1.152.400 | 73,75 | 72,61 | 72,74 | 00:00:00 | 2011-04-20 | 74,73 | 1.347.700 | 75,48 | 74,58 | 74,67 | 00:00:00 | 2011-04-21 | 75,26 | 853.900 | 75,37 | 74,30 | 75,08 | 00:00:00 | 2011-04-25 | 74,93 | 983.700 | 75,61 | 74,62 | 75,16 | 00:00:00 | 2011-04-26 | 74,75 | 1.336.000 | 75,16 | 74,50 | 75,00 | 00:00:00 | 2011-04-27 | 76,27 | 2.971.300 | 76,33 | 74,26 | 74,99 | 00:00:00 | 2011-04-28 | 76,45 | 1.202.900 | 76,60 | 75,26 | 76,14 | 00:00:00 | 2011-04-29 | 77,48 | 2.100.000 | 78,16 | 76,47 | 76,50 | 00:00:00 | 2011-05-02 | 76,37 | 2.308.700 | 77,96 | 76,18 | 77,93 | 00:00:00 | 2011-05-03 | 74,63 | 2.206.600 | 75,94 | 74,01 | 75,94 | 00:00:00 | 2011-05-04 | 73,24 | 2.299.700 | 74,56 | 72,41 | 74,42 | 00:00:00 | 2011-05-05 | 68,57 | 5.208.100 | 71,72 | 67,88 | 70,82 | 00:00:00 | 2011-05-06 | 68,64 | 3.077.200 | 71,12 | 67,88 | 69,31 | 00:00:00 | 2011-05-09 | 70,59 | 2.089.400 | 70,81 | 68,93 | 68,93 | 00:00:00 | 2011-05-10 | 70,31 | 1.885.900 | 71,26 | 69,33 | 70,33 | 00:00:00 | 2011-05-11 | 67,50 | 2.608.900 | 69,91 | 67,16 | 69,91 | 00:00:00 | 2011-05-12 | 66,63 | 2.300.000 | 67,50 | 65,77 | 67,02 | 00:00:00 | 2011-05-13 | 66,38 | 2.549.000 | 67,40 | 65,64 | 67,25 | 00:00:00 | 2011-05-16 | 65,71 | 2.472.300 | 67,24 | 65,51 | 66,15 | 00:00:00 | 2011-05-17 | 66,09 | 2.065.800 | 66,38 | 65,15 | 65,48 | 00:00:00 | 2011-05-18 | 67,08 | 1.314.400 | 67,65 | 66,09 | 66,36 | 00:00:00 | 2011-05-19 | 67,26 | 1.684.800 | 67,78 | 66,75 | 67,45 | 00:00:00 | 2011-05-20 | 66,88 | 2.187.600 | 68,10 | 66,39 | 66,97 | 00:00:00 | 2011-05-23 | 65,89 | 1.373.100 | 66,70 | 65,39 | 65,94 | 00:00:00 | 2011-05-24 | 67,33 | 1.596.300 | 68,19 | 66,49 | 66,49 | 00:00:00 | 2011-05-25 | 68,19 | 1.432.400 | 68,43 | 66,70 | 66,70 | 00:00:00 | 2011-05-26 | 68,02 | 1.156.100 | 68,28 | 67,20 | 67,83 | 00:00:00 | 2011-05-27 | 68,50 | 895.300 | 69,13 | 68,17 | 68,55 | 00:00:00 | 2011-05-31 | 68,89 | 1.322.500 | 69,54 | 67,83 | 69,45 | 00:00:00 | 2011-06-01 | 67,62 | 1.967.500 | 69,10 | 67,36 | 68,71 | 00:00:00 | 2011-06-02 | 67,05 | 1.509.500 | 68,11 | 66,68 | 67,65 | 00:00:00 | 2011-06-03 | 66,84 | 1.177.700 | 67,37 | 65,75 | 66,00 | 00:00:00 | 2011-06-06 | 65,18 | 1.243.600 | 66,79 | 65,04 | 66,52 | 00:00:00 | 2011-06-07 | 64,98 | 1.227.400 | 66,13 | 64,95 | 65,80 | 00:00:00 | 2011-06-08 | 64,94 | 1.550.100 | 65,78 | 64,81 | 64,99 | 00:00:00 | 2011-06-09 | 65,91 | 1.340.400 | 66,10 | 64,94 | 65,32 | 00:00:00 | 2011-06-10 | 64,90 | 1.463.700 | 65,80 | 64,76 | 65,77 | 00:00:00 | 2011-06-13 | 63,95 | 1.793.300 | 65,66 | 63,34 | 65,16 | 00:00:00 | 2011-06-14 | 64,89 | 1.636.500 | 65,57 | 64,57 | 64,57 | 00:00:00 | 2011-06-15 | 63,51 | 1.775.700 | 64,57 | 63,03 | 64,06 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|