|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-02-02 | 59,44 | 1.613.600 | 60,17 | 59,02 | 59,54 | 00:00:00 | | 2012-02-03 | 61,26 | 1.675.300 | 61,29 | 59,72 | 60,23 | 00:00:00 | | 2012-02-06 | 61,74 | 817.100 | 61,80 | 60,59 | 60,94 | 00:00:00 | | 2012-02-07 | 61,91 | 1.015.700 | 62,07 | 60,82 | 61,41 | 00:00:00 | | 2012-02-08 | 61,20 | 1.355.100 | 62,12 | 60,57 | 61,83 | 00:00:00 | | 2012-02-09 | 61,37 | 1.225.900 | 61,57 | 60,43 | 61,43 | 00:00:00 | | 2012-02-10 | 60,46 | 1.121.200 | 60,74 | 59,72 | 60,36 | 00:00:00 | | 2012-02-13 | 60,93 | 878.300 | 61,33 | 60,36 | 61,00 | 00:00:00 | | 2012-02-14 | 61,75 | 1.664.600 | 61,93 | 60,73 | 61,13 | 00:00:00 | | 2012-02-15 | 62,64 | 1.706.600 | 62,98 | 61,57 | 62,00 | 00:00:00 | | 2012-02-16 | 62,63 | 1.538.600 | 63,09 | 61,88 | 62,40 | 00:00:00 | | 2012-02-17 | 62,69 | 1.431.000 | 63,35 | 62,43 | 63,10 | 00:00:00 | | 2012-02-21 | 62,79 | 1.487.900 | 63,36 | 62,55 | 63,31 | 00:00:00 | | 2012-02-22 | 62,72 | 1.651.800 | 63,00 | 62,33 | 62,64 | 00:00:00 | | 2012-02-23 | 64,12 | 1.390.100 | 64,26 | 62,65 | 62,88 | 00:00:00 | | 2012-02-24 | 64,76 | 1.728.000 | 64,81 | 64,00 | 64,12 | 00:00:00 | | 2012-02-27 | 64,34 | 1.468.700 | 64,78 | 63,67 | 64,29 | 00:00:00 | | 2012-02-28 | 64,74 | 1.714.500 | 65,60 | 64,36 | 64,55 | 00:00:00 | | 2012-02-29 | 63,94 | 3.090.000 | 64,70 | 63,75 | 64,36 | 00:00:00 | | 2012-03-01 | 64,37 | 2.215.400 | 64,53 | 63,13 | 64,05 | 00:00:00 | | 2012-03-02 | 62,19 | 2.763.800 | 64,02 | 61,82 | 64,02 | 00:00:00 | | 2012-03-05 | 61,01 | 2.513.100 | 62,38 | 60,56 | 62,20 | 00:00:00 | | 2012-03-06 | 59,66 | 1.918.900 | 60,13 | 59,36 | 60,08 | 00:00:00 | | 2012-03-07 | 59,76 | 1.358.600 | 60,14 | 59,36 | 59,79 | 00:00:00 | | 2012-03-08 | 60,51 | 1.390.900 | 60,83 | 59,87 | 60,40 | 00:00:00 | | 2012-03-09 | 60,39 | 1.135.300 | 61,45 | 60,34 | 60,54 | 00:00:00 | | 2012-03-12 | 58,33 | 2.485.400 | 60,24 | 58,15 | 60,07 | 00:00:00 | | 2012-03-13 | 59,09 | 2.511.100 | 59,22 | 58,06 | 58,59 | 00:00:00 | | 2012-03-14 | 57,86 | 2.348.500 | 59,19 | 57,68 | 59,19 | 00:00:00 | | 2012-03-15 | 58,27 | 1.242.200 | 58,69 | 57,66 | 58,19 | 00:00:00 | | 2012-03-16 | 58,67 | 2.010.800 | 58,95 | 58,12 | 58,32 | 00:00:00 | | 2012-03-19 | 59,84 | 2.183.800 | 59,94 | 58,34 | 58,53 | 00:00:00 | | 2012-03-20 | 57,94 | 1.607.700 | 59,20 | 57,88 | 59,20 | 00:00:00 | | 2012-03-21 | 57,77 | 2.164.500 | 58,29 | 57,46 | 57,90 | 00:00:00 | | 2012-03-22 | 55,82 | 2.573.700 | 57,25 | 55,40 | 57,08 | 00:00:00 | | 2012-03-23 | 57,17 | 1.998.500 | 57,29 | 55,91 | 55,91 | 00:00:00 | | 2012-03-26 | 57,41 | 1.321.100 | 57,78 | 56,75 | 57,51 | 00:00:00 | | 2012-03-27 | 56,64 | 2.040.900 | 57,55 | 56,50 | 57,47 | 00:00:00 | | 2012-03-28 | 55,87 | 1.004.200 | 56,55 | 55,26 | 56,54 | 00:00:00 | | 2012-03-29 | 55,94 | 1.580.000 | 56,00 | 54,46 | 55,35 | 00:00:00 | | 2012-03-30 | 56,27 | 1.296.200 | 56,57 | 55,62 | 56,54 | 00:00:00 | | 2012-04-02 | 57,12 | 1.464.500 | 57,66 | 55,93 | 56,17 | 00:00:00 | | 2012-04-03 | 55,61 | 2.457.500 | 56,90 | 55,06 | 56,83 | 00:00:00 | | 2012-04-04 | 54,60 | 2.850.600 | 55,29 | 54,32 | 54,97 | 00:00:00 | | 2012-04-05 | 53,81 | 2.059.600 | 54,74 | 53,55 | 54,31 | 00:00:00 | | 2012-04-09 | 53,17 | 1.767.500 | 53,66 | 52,43 | 52,60 | 00:00:00 | | 2012-04-10 | 51,98 | 1.763.300 | 53,32 | 51,88 | 53,17 | 00:00:00 | | 2012-04-11 | 51,92 | 1.354.400 | 53,21 | 51,85 | 52,75 | 00:00:00 | | 2012-04-12 | 53,45 | 2.202.600 | 53,73 | 51,96 | 51,97 | 00:00:00 | | 2012-04-13 | 52,76 | 1.667.200 | 53,38 | 52,66 | 53,15 | 00:00:00 | | 2012-04-16 | 52,01 | 1.258.500 | 53,14 | 51,89 | 52,95 | 00:00:00 | | 2012-04-17 | 53,44 | 1.784.800 | 53,55 | 52,43 | 52,43 | 00:00:00 | | 2012-04-18 | 53,36 | 1.713.900 | 53,53 | 52,90 | 53,32 | 00:00:00 | | 2012-04-19 | 54,00 | 2.467.000 | 54,39 | 53,16 | 53,37 | 00:00:00 | | 2012-04-20 | 53,56 | 2.044.900 | 54,65 | 53,38 | 54,23 | 00:00:00 | | 2012-04-23 | 52,94 | 2.143.800 | 53,06 | 51,91 | 52,37 | 00:00:00 | | 2012-04-24 | 52,91 | 1.589.500 | 53,17 | 52,49 | 52,84 | 00:00:00 | | 2012-04-25 | 53,58 | 1.265.000 | 53,63 | 52,55 | 53,36 | 00:00:00 | | 2012-04-26 | 54,62 | 1.063.500 | 54,74 | 53,20 | 53,44 | 00:00:00 | | 2012-04-27 | 54,45 | 904.700 | 54,82 | 54,04 | 54,69 | 00:00:00 | | 2012-04-30 | 54,97 | 1.186.500 | 55,01 | 54,03 | 54,40 | 00:00:00 | | 2012-05-01 | 55,91 | 2.074.000 | 56,47 | 54,75 | 54,95 | 00:00:00 | | 2012-05-02 | 55,29 | 2.412.300 | 55,71 | 54,72 | 55,40 | 00:00:00 | | 2012-05-03 | 51,82 | 4.943.600 | 54,98 | 51,15 | 54,36 | 00:00:00 | | 2012-05-04 | 50,86 | 3.733.100 | 51,26 | 49,65 | 51,08 | 00:00:00 | | 2012-05-07 | 50,52 | 2.179.500 | 51,21 | 50,30 | 50,77 | 00:00:00 | | 2012-05-08 | 50,16 | 2.573.700 | 50,32 | 49,09 | 49,92 | 00:00:00 | | 2012-05-09 | 49,36 | 3.069.300 | 50,06 | 48,87 | 49,33 | 00:00:00 | | 2012-05-10 | 49,22 | 1.965.400 | 50,14 | 49,07 | 49,94 | 00:00:00 | | 2012-05-11 | 48,35 | 2.629.900 | 49,38 | 48,28 | 48,90 | 00:00:00 | | 2012-05-14 | 46,99 | 2.351.800 | 47,93 | 46,92 | 47,62 | 00:00:00 | | 2012-05-15 | 46,63 | 3.221.500 | 47,62 | 46,47 | 47,05 | 00:00:00 | | 2012-05-16 | 46,72 | 2.282.400 | 47,78 | 46,50 | 46,92 | 00:00:00 | | 2012-05-17 | 46,29 | 1.314.500 | 47,26 | 46,23 | 46,82 | 00:00:00 | | 2012-05-18 | 46,29 | 1.950.900 | 47,14 | 46,04 | 46,61 | 00:00:00 | | 2012-05-21 | 47,36 | 2.147.300 | 47,57 | 46,14 | 46,32 | 00:00:00 | | 2012-05-22 | 46,81 | 1.605.600 | 47,93 | 46,52 | 47,42 | 00:00:00 | | 2012-05-23 | 47,13 | 1.600.000 | 47,24 | 45,67 | 46,40 | 00:00:00 | | 2012-05-24 | 47,30 | 1.388.700 | 47,40 | 46,49 | 47,40 | 00:00:00 | | 2012-05-25 | 47,67 | 1.142.800 | 47,95 | 46,99 | 46,99 | 00:00:00 | | 2012-05-29 | 48,59 | 1.459.000 | 48,91 | 48,09 | 48,22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
