|
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 | 2011-10-07 | 47,14 | 2.418.900 | 49,03 | 46,87 | 49,03 | 00:00:00 | 2011-10-10 | 49,94 | 1.965.600 | 50,15 | 48,30 | 48,30 | 00:00:00 | 2011-10-11 | 50,24 | 1.855.300 | 50,68 | 49,34 | 49,41 | 00:00:00 | 2011-10-12 | 50,81 | 1.464.200 | 51,75 | 50,53 | 50,87 | 00:00:00 | 2011-10-13 | 50,02 | 1.689.300 | 50,51 | 48,71 | 50,22 | 00:00:00 | 2011-10-14 | 52,51 | 1.844.600 | 52,52 | 51,07 | 51,07 | 00:00:00 | 2011-10-17 | 51,55 | 1.770.500 | 52,59 | 51,42 | 52,32 | 00:00:00 | 2011-10-18 | 53,01 | 1.554.600 | 53,38 | 50,51 | 51,61 | 00:00:00 | 2011-10-19 | 52,97 | 1.495.800 | 53,85 | 52,40 | 52,45 | 00:00:00 | 2011-10-20 | 53,70 | 1.874.200 | 54,09 | 51,90 | 53,03 | 00:00:00 | 2011-10-21 | 55,27 | 2.006.200 | 55,37 | 54,36 | 54,52 | 00:00:00 | 2011-10-24 | 55,80 | 1.520.100 | 56,05 | 55,07 | 55,30 | 00:00:00 | 2011-10-25 | 54,48 | 1.597.800 | 55,82 | 54,23 | 55,82 | 00:00:00 | 2011-10-26 | 56,13 | 1.284.400 | 56,35 | 54,25 | 55,59 | 00:00:00 | 2011-10-27 | 58,67 | 1.685.900 | 59,29 | 57,44 | 57,62 | 00:00:00 | 2011-10-28 | 58,06 | 2.204.000 | 58,63 | 57,67 | 58,38 | 00:00:00 | 2011-10-31 | 55,37 | 2.187.300 | 57,48 | 55,36 | 57,28 | 00:00:00 | 2011-11-01 | 54,14 | 2.422.900 | 54,98 | 53,13 | 53,25 | 00:00:00 | 2011-11-02 | 55,63 | 1.318.700 | 56,17 | 54,82 | 55,05 | 00:00:00 | 2011-11-03 | 57,43 | 4.926.900 | 60,00 | 55,94 | 56,97 | 00:00:00 | 2011-11-04 | 55,39 | 2.988.600 | 56,86 | 54,47 | 56,34 | 00:00:00 | 2011-11-07 | 55,09 | 2.979.900 | 55,96 | 54,45 | 55,37 | 00:00:00 | 2011-11-08 | 55,78 | 2.486.800 | 55,93 | 54,48 | 55,14 | 00:00:00 | 2011-11-09 | 53,31 | 2.003.800 | 54,70 | 53,23 | 54,15 | 00:00:00 | 2011-11-10 | 54,49 | 3.451.700 | 55,00 | 54,07 | 54,32 | 00:00:00 | 2011-11-11 | 55,60 | 1.499.800 | 55,68 | 55,17 | 55,30 | 00:00:00 | 2011-11-14 | 55,32 | 1.156.800 | 55,65 | 54,57 | 55,47 | 00:00:00 | 2011-11-15 | 55,58 | 1.571.700 | 55,97 | 54,73 | 55,05 | 00:00:00 | 2011-11-16 | 54,70 | 1.359.600 | 56,57 | 54,57 | 54,94 | 00:00:00 | 2011-11-17 | 52,48 | 1.484.800 | 54,78 | 52,07 | 54,45 | 00:00:00 | 2011-11-18 | 52,61 | 1.618.100 | 53,96 | 52,41 | 53,11 | 00:00:00 | 2011-11-21 | 52,07 | 1.136.000 | 52,40 | 51,00 | 51,80 | 00:00:00 | 2011-11-22 | 51,03 | 1.267.200 | 52,31 | 50,73 | 52,14 | 00:00:00 | 2011-11-23 | 49,99 | 1.973.100 | 50,50 | 49,57 | 50,27 | 00:00:00 | 2011-11-25 | 49,44 | 605.000 | 50,40 | 49,40 | 49,96 | 00:00:00 | 2011-11-28 | 52,49 | 2.034.900 | 52,75 | 50,83 | 50,98 | 00:00:00 | 2011-11-29 | 52,95 | 1.551.500 | 53,52 | 52,36 | 52,74 | 00:00:00 | 2011-11-30 | 55,92 | 1.624.800 | 56,29 | 54,80 | 54,88 | 00:00:00 | 2011-12-01 | 55,35 | 1.157.700 | 56,23 | 55,19 | 55,72 | 00:00:00 | 2011-12-02 | 54,78 | 1.417.100 | 56,19 | 54,65 | 56,10 | 00:00:00 | 2011-12-05 | 55,39 | 1.907.500 | 56,61 | 55,03 | 55,98 | 00:00:00 | 2011-12-06 | 55,32 | 2.312.800 | 55,82 | 54,19 | 55,65 | 00:00:00 | 2011-12-07 | 55,43 | 1.564.100 | 55,72 | 54,65 | 55,13 | 00:00:00 | 2011-12-08 | 53,69 | 1.270.000 | 55,25 | 53,50 | 55,16 | 00:00:00 | 2011-12-09 | 54,55 | 1.170.500 | 54,86 | 53,95 | 54,01 | 00:00:00 | 2011-12-12 | 53,02 | 1.294.600 | 53,74 | 52,21 | 53,71 | 00:00:00 | 2011-12-13 | 53,28 | 2.034.300 | 55,06 | 52,81 | 53,90 | 00:00:00 | 2011-12-14 | 51,50 | 1.577.900 | 52,88 | 51,34 | 52,57 | 00:00:00 | 2011-12-15 | 51,27 | 1.423.100 | 52,52 | 51,12 | 52,30 | 00:00:00 | 2011-12-16 | 52,19 | 2.046.400 | 52,27 | 51,31 | 51,79 | 00:00:00 | 2011-12-19 | 50,85 | 1.323.900 | 52,80 | 50,68 | 52,64 | 00:00:00 | 2011-12-20 | 53,02 | 1.471.500 | 53,29 | 51,98 | 52,03 | 00:00:00 | 2011-12-21 | 54,70 | 1.649.900 | 54,86 | 53,18 | 53,43 | 00:00:00 | 2011-12-22 | 56,28 | 1.547.200 | 56,39 | 54,77 | 54,99 | 00:00:00 | 2011-12-23 | 56,33 | 1.012.000 | 56,80 | 55,84 | 56,70 | 00:00:00 | 2011-12-27 | 56,53 | 668.300 | 56,89 | 56,17 | 56,34 | 00:00:00 | 2011-12-28 | 55,12 | 813.600 | 56,74 | 54,94 | 56,66 | 00:00:00 | 2011-12-29 | 55,70 | 827.200 | 55,75 | 54,88 | 55,37 | 00:00:00 | 2011-12-30 | 55,74 | 681.000 | 56,03 | 55,50 | 55,70 | 00:00:00 | 2012-01-03 | 58,11 | 1.508.100 | 58,39 | 56,87 | 57,35 | 00:00:00 | 2012-01-04 | 57,49 | 1.662.700 | 57,87 | 56,74 | 57,72 | 00:00:00 | 2012-01-05 | 56,89 | 1.468.300 | 57,11 | 56,20 | 56,86 | 00:00:00 | 2012-01-06 | 56,71 | 1.046.700 | 57,05 | 56,35 | 56,85 | 00:00:00 | 2012-01-09 | 56,74 | 1.028.700 | 56,95 | 56,39 | 56,90 | 00:00:00 | 2012-01-10 | 59,20 | 3.023.200 | 59,40 | 57,54 | 57,81 | 00:00:00 | 2012-01-11 | 58,95 | 2.002.600 | 59,34 | 58,20 | 58,86 | 00:00:00 | 2012-01-12 | 58,60 | 1.138.400 | 59,34 | 58,31 | 58,98 | 00:00:00 | 2012-01-13 | 58,75 | 1.738.700 | 58,76 | 57,14 | 58,06 | 00:00:00 | 2012-01-17 | 59,01 | 1.505.300 | 59,98 | 58,76 | 59,44 | 00:00:00 | 2012-01-18 | 60,75 | 1.494.500 | 60,82 | 58,79 | 58,97 | 00:00:00 | 2012-01-19 | 60,39 | 1.530.500 | 61,30 | 60,30 | 60,91 | 00:00:00 | 2012-01-20 | 60,52 | 1.656.300 | 60,77 | 60,00 | 60,36 | 00:00:00 | 2012-01-23 | 60,98 | 1.255.100 | 61,55 | 60,53 | 60,70 | 00:00:00 | 2012-01-24 | 59,72 | 1.661.800 | 60,21 | 59,45 | 59,94 | 00:00:00 | 2012-01-25 | 60,65 | 2.116.600 | 60,91 | 58,26 | 59,42 | 00:00:00 | 2012-01-26 | 61,91 | 5.924.300 | 64,50 | 59,40 | 61,77 | 00:00:00 | 2012-01-27 | 61,42 | 2.033.500 | 62,01 | 61,08 | 61,55 | 00:00:00 | 2012-01-30 | 59,79 | 2.222.200 | 60,81 | 59,27 | 60,81 | 00:00:00 | 2012-01-31 | 59,60 | 2.186.400 | 60,53 | 58,78 | 60,53 | 00:00:00 | 2012-02-01 | 59,33 | 1.753.600 | 60,55 | 59,31 | 60,55 | 00:00:00 | 2012-02-02 | 59,44 | 1.613.600 | 60,17 | 59,02 | 59,54 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|