|
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 | 2011-06-15 | 63,51 | 1.775.700 | 64,57 | 63,03 | 64,06 | 00:00:00 | 2011-06-16 | 63,11 | 2.403.800 | 63,74 | 62,56 | 63,73 | 00:00:00 | 2011-06-17 | 63,13 | 1.663.000 | 63,98 | 62,67 | 63,59 | 00:00:00 | 2011-06-20 | 63,36 | 1.256.300 | 63,59 | 62,78 | 62,87 | 00:00:00 | 2011-06-21 | 64,33 | 1.370.900 | 64,59 | 63,65 | 63,71 | 00:00:00 | 2011-06-22 | 64,04 | 1.141.400 | 64,92 | 63,84 | 63,96 | 00:00:00 | 2011-06-23 | 63,22 | 2.216.900 | 63,24 | 61,81 | 62,62 | 00:00:00 | 2011-06-24 | 62,81 | 2.171.500 | 63,38 | 62,53 | 63,27 | 00:00:00 | 2011-06-27 | 62,53 | 1.522.400 | 62,93 | 62,20 | 62,79 | 00:00:00 | 2011-06-28 | 63,22 | 2.019.800 | 63,52 | 62,40 | 62,93 | 00:00:00 | 2011-06-29 | 64,59 | 2.226.400 | 64,67 | 63,01 | 63,33 | 00:00:00 | 2011-06-30 | 65,66 | 1.705.100 | 65,73 | 64,64 | 65,06 | 00:00:00 | 2011-07-01 | 66,49 | 1.512.100 | 66,54 | 65,24 | 66,08 | 00:00:00 | 2011-07-05 | 66,65 | 1.533.500 | 67,13 | 66,38 | 66,54 | 00:00:00 | 2011-07-06 | 65,43 | 1.601.700 | 66,52 | 65,17 | 66,52 | 00:00:00 | 2011-07-07 | 65,95 | 1.523.400 | 66,51 | 65,60 | 66,31 | 00:00:00 | 2011-07-08 | 65,55 | 1.623.100 | 65,65 | 64,91 | 64,94 | 00:00:00 | 2011-07-11 | 64,03 | 1.457.700 | 64,58 | 63,80 | 64,58 | 00:00:00 | 2011-07-12 | 63,85 | 1.588.100 | 64,73 | 63,63 | 63,69 | 00:00:00 | 2011-07-13 | 64,12 | 1.170.800 | 65,26 | 63,93 | 64,10 | 00:00:00 | 2011-07-14 | 63,75 | 2.663.400 | 65,16 | 63,68 | 64,84 | 00:00:00 | 2011-07-15 | 65,03 | 1.996.700 | 65,31 | 64,06 | 64,14 | 00:00:00 | 2011-07-18 | 64,32 | 1.410.000 | 64,67 | 63,89 | 64,57 | 00:00:00 | 2011-07-19 | 65,41 | 1.648.800 | 65,68 | 64,71 | 64,73 | 00:00:00 | 2011-07-20 | 68,44 | 4.291.200 | 69,67 | 65,42 | 65,67 | 00:00:00 | 2011-07-21 | 68,19 | 1.932.100 | 68,99 | 67,78 | 68,78 | 00:00:00 | 2011-07-22 | 69,71 | 2.763.200 | 69,91 | 67,98 | 68,43 | 00:00:00 | 2011-07-25 | 69,52 | 1.880.600 | 70,27 | 69,00 | 69,16 | 00:00:00 | 2011-07-26 | 68,56 | 1.852.500 | 69,74 | 68,29 | 68,97 | 00:00:00 | 2011-07-27 | 66,92 | 2.678.800 | 68,19 | 66,14 | 67,73 | 00:00:00 | 2011-07-28 | 63,89 | 5.775.200 | 64,65 | 62,26 | 62,49 | 00:00:00 | 2011-07-29 | 64,22 | 3.098.100 | 64,84 | 63,02 | 63,06 | 00:00:00 | 2011-08-01 | 63,58 | 2.204.900 | 65,25 | 63,15 | 65,10 | 00:00:00 | 2011-08-02 | 61,76 | 3.024.900 | 63,75 | 61,75 | 63,21 | 00:00:00 | 2011-08-03 | 60,41 | 3.076.500 | 62,02 | 59,50 | 61,81 | 00:00:00 | 2011-08-04 | 56,82 | 3.663.800 | 59,62 | 56,61 | 59,50 | 00:00:00 | 2011-08-05 | 55,20 | 3.619.000 | 58,00 | 52,88 | 57,73 | 00:00:00 | 2011-08-08 | 50,48 | 4.506.600 | 53,64 | 50,02 | 53,26 | 00:00:00 | 2011-08-09 | 51,71 | 4.272.000 | 51,77 | 48,42 | 51,30 | 00:00:00 | 2011-08-10 | 48,94 | 3.538.900 | 51,34 | 48,77 | 51,09 | 00:00:00 | 2011-08-11 | 51,27 | 3.565.500 | 51,94 | 48,29 | 49,15 | 00:00:00 | 2011-08-12 | 51,90 | 2.279.700 | 52,38 | 51,30 | 51,78 | 00:00:00 | 2011-08-15 | 53,61 | 2.007.200 | 53,77 | 52,18 | 52,39 | 00:00:00 | 2011-08-16 | 52,47 | 2.133.200 | 52,98 | 51,56 | 52,74 | 00:00:00 | 2011-08-17 | 53,04 | 2.143.200 | 53,38 | 52,42 | 52,82 | 00:00:00 | 2011-08-18 | 49,64 | 2.300.200 | 51,33 | 49,15 | 51,22 | 00:00:00 | 2011-08-19 | 48,69 | 1.547.500 | 50,68 | 48,64 | 49,08 | 00:00:00 | 2011-08-22 | 47,86 | 2.025.700 | 50,28 | 47,71 | 50,12 | 00:00:00 | 2011-08-23 | 50,02 | 2.190.600 | 50,10 | 48,04 | 48,28 | 00:00:00 | 2011-08-24 | 49,49 | 2.699.200 | 50,24 | 48,64 | 49,70 | 00:00:00 | 2011-08-25 | 48,63 | 1.616.800 | 50,42 | 48,18 | 49,72 | 00:00:00 | 2011-08-26 | 49,39 | 1.645.500 | 49,63 | 47,24 | 48,31 | 00:00:00 | 2011-08-29 | 51,54 | 1.676.200 | 51,60 | 50,02 | 50,30 | 00:00:00 | 2011-08-30 | 51,54 | 2.033.500 | 51,88 | 50,53 | 51,11 | 00:00:00 | 2011-08-31 | 53,58 | 3.719.500 | 54,56 | 52,02 | 52,14 | 00:00:00 | 2011-09-01 | 53,54 | 2.672.200 | 54,52 | 53,30 | 53,63 | 00:00:00 | 2011-09-02 | 51,95 | 2.365.200 | 52,36 | 51,23 | 52,29 | 00:00:00 | 2011-09-06 | 50,35 | 1.885.300 | 50,43 | 48,79 | 50,01 | 00:00:00 | 2011-09-07 | 52,63 | 1.529.000 | 52,89 | 51,28 | 51,29 | 00:00:00 | 2011-09-08 | 51,43 | 1.632.800 | 52,71 | 51,03 | 51,93 | 00:00:00 | 2011-09-09 | 50,18 | 2.898.700 | 51,44 | 49,95 | 50,59 | 00:00:00 | 2011-09-12 | 49,92 | 2.041.200 | 50,20 | 48,75 | 49,50 | 00:00:00 | 2011-09-13 | 51,33 | 2.852.300 | 51,80 | 49,59 | 50,05 | 00:00:00 | 2011-09-14 | 51,65 | 2.540.900 | 52,32 | 50,59 | 51,53 | 00:00:00 | 2011-09-15 | 52,29 | 2.425.100 | 52,59 | 51,59 | 52,36 | 00:00:00 | 2011-09-16 | 52,21 | 2.385.600 | 53,21 | 51,70 | 52,58 | 00:00:00 | 2011-09-19 | 50,90 | 2.145.000 | 51,40 | 50,14 | 50,69 | 00:00:00 | 2011-09-20 | 50,74 | 1.962.000 | 51,88 | 50,63 | 51,32 | 00:00:00 | 2011-09-21 | 48,03 | 2.561.800 | 50,57 | 48,01 | 50,42 | 00:00:00 | 2011-09-22 | 44,05 | 4.095.100 | 46,30 | 43,03 | 46,02 | 00:00:00 | 2011-09-23 | 44,86 | 3.026.300 | 45,71 | 43,45 | 43,58 | 00:00:00 | 2011-09-26 | 46,29 | 2.691.400 | 46,44 | 44,00 | 45,28 | 00:00:00 | 2011-09-27 | 46,49 | 2.088.400 | 48,48 | 46,22 | 47,08 | 00:00:00 | 2011-09-28 | 44,74 | 2.349.700 | 46,91 | 44,67 | 46,51 | 00:00:00 | 2011-09-29 | 45,30 | 2.350.100 | 46,14 | 44,25 | 46,00 | 00:00:00 | 2011-09-30 | 44,16 | 2.012.100 | 45,17 | 44,01 | 44,27 | 00:00:00 | 2011-10-03 | 42,10 | 2.717.500 | 43,89 | 42,10 | 43,47 | 00:00:00 | 2011-10-04 | 44,83 | 3.844.000 | 44,90 | 40,41 | 41,49 | 00:00:00 | 2011-10-05 | 47,26 | 3.062.000 | 47,50 | 44,61 | 45,11 | 00:00:00 | 2011-10-06 | 48,49 | 2.084.000 | 48,68 | 46,77 | 47,01 | 00:00:00 | 2011-10-07 | 47,14 | 2.418.900 | 49,03 | 46,87 | 49,03 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|