|
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 | 2012-05-29 | 48,59 | 1.459.000 | 48,91 | 48,09 | 48,22 | 00:00:00 | 2012-05-30 | 47,10 | 1.596.700 | 47,87 | 46,76 | 47,87 | 00:00:00 | 2012-05-31 | 46,62 | 2.997.600 | 47,17 | 45,94 | 47,05 | 00:00:00 | 2012-06-01 | 45,20 | 2.174.400 | 45,75 | 45,08 | 45,65 | 00:00:00 | 2012-06-04 | 45,01 | 2.194.500 | 45,41 | 44,17 | 45,13 | 00:00:00 | 2012-06-05 | 45,55 | 1.280.400 | 45,89 | 44,71 | 44,83 | 00:00:00 | 2012-06-06 | 46,92 | 1.643.400 | 47,10 | 46,06 | 46,10 | 00:00:00 | 2012-06-07 | 45,92 | 3.237.700 | 48,06 | 45,84 | 47,98 | 00:00:00 | 2012-06-08 | 45,80 | 1.647.400 | 46,10 | 45,19 | 45,55 | 00:00:00 | 2012-06-11 | 44,64 | 1.735.000 | 46,45 | 44,58 | 46,42 | 00:00:00 | 2012-06-12 | 45,31 | 1.680.100 | 45,51 | 44,66 | 45,37 | 00:00:00 | 2012-06-13 | 44,32 | 1.529.000 | 45,34 | 44,16 | 45,00 | 00:00:00 | 2012-06-14 | 44,55 | 1.680.500 | 44,98 | 44,08 | 44,34 | 00:00:00 | 2012-06-15 | 45,67 | 1.816.000 | 45,69 | 44,45 | 44,62 | 00:00:00 | 2012-06-18 | 44,97 | 1.787.800 | 45,41 | 44,86 | 45,38 | 00:00:00 | 2012-06-19 | 45,60 | 1.202.900 | 45,95 | 45,18 | 45,18 | 00:00:00 | 2012-06-20 | 45,60 | 2.136.700 | 46,24 | 45,16 | 45,51 | 00:00:00 | 2012-06-21 | 43,65 | 3.054.500 | 45,75 | 43,56 | 45,73 | 00:00:00 | 2012-06-22 | 44,57 | 2.667.500 | 44,82 | 43,65 | 43,96 | 00:00:00 | 2012-06-25 | 43,96 | 2.095.800 | 44,10 | 43,29 | 43,90 | 00:00:00 | 2012-06-26 | 44,19 | 1.827.600 | 44,43 | 43,65 | 43,91 | 00:00:00 | 2012-06-27 | 46,40 | 2.651.500 | 46,46 | 44,50 | 44,51 | 00:00:00 | 2012-06-28 | 48,26 | 3.847.400 | 48,34 | 45,56 | 46,06 | 00:00:00 | 2012-06-29 | 50,29 | 3.646.500 | 50,36 | 48,71 | 48,98 | 00:00:00 | 2012-07-02 | 50,36 | 1.924.900 | 50,39 | 49,27 | 50,25 | 00:00:00 | 2012-07-03 | 51,59 | 1.322.800 | 51,61 | 50,65 | 50,77 | 00:00:00 | 2012-07-05 | 50,73 | 1.543.200 | 51,27 | 50,30 | 51,20 | 00:00:00 | 2012-07-06 | 50,22 | 1.407.800 | 50,60 | 49,77 | 49,99 | 00:00:00 | 2012-07-09 | 49,94 | 1.881.700 | 50,21 | 49,42 | 50,03 | 00:00:00 | 2012-07-10 | 48,80 | 1.698.900 | 50,39 | 48,47 | 50,39 | 00:00:00 | 2012-07-11 | 49,92 | 1.909.700 | 50,27 | 49,14 | 49,14 | 00:00:00 | 2012-07-12 | 49,18 | 2.089.900 | 49,58 | 48,86 | 49,16 | 00:00:00 | 2012-07-13 | 49,77 | 823.400 | 49,97 | 49,48 | 49,54 | 00:00:00 | 2012-07-16 | 50,46 | 1.598.900 | 50,73 | 49,51 | 49,60 | 00:00:00 | 2012-07-17 | 50,65 | 2.320.900 | 51,05 | 49,97 | 50,68 | 00:00:00 | 2012-07-18 | 51,17 | 1.383.500 | 51,17 | 50,22 | 50,38 | 00:00:00 | 2012-07-19 | 51,83 | 1.591.500 | 51,94 | 51,08 | 51,35 | 00:00:00 | 2012-07-20 | 51,77 | 1.896.900 | 51,91 | 51,08 | 51,49 | 00:00:00 | 2012-07-23 | 51,90 | 3.587.500 | 52,21 | 50,35 | 50,40 | 00:00:00 | 2012-07-24 | 50,91 | 2.596.300 | 51,98 | 50,34 | 51,90 | 00:00:00 | 2012-07-25 | 51,53 | 2.706.500 | 51,85 | 51,00 | 51,29 | 00:00:00 | 2012-07-26 | 52,79 | 2.165.300 | 52,88 | 51,88 | 52,32 | 00:00:00 | 2012-07-27 | 54,30 | 2.543.000 | 54,49 | 52,56 | 53,11 | 00:00:00 | 2012-07-30 | 54,51 | 2.000.100 | 54,61 | 53,96 | 54,19 | 00:00:00 | 2012-07-31 | 53,66 | 2.587.300 | 54,63 | 53,65 | 54,44 | 00:00:00 | 2012-08-01 | 54,40 | 3.364.100 | 54,99 | 53,50 | 54,19 | 00:00:00 | 2012-08-02 | 54,00 | 4.659.600 | 54,56 | 52,83 | 53,80 | 00:00:00 | 2012-08-03 | 55,21 | 2.236.900 | 56,04 | 55,03 | 55,27 | 00:00:00 | 2012-08-06 | 54,60 | 1.809.900 | 55,58 | 54,54 | 55,45 | 00:00:00 | 2012-08-07 | 55,23 | 2.054.900 | 55,91 | 55,11 | 55,11 | 00:00:00 | 2012-08-08 | 55,28 | 1.591.100 | 55,52 | 54,52 | 54,84 | 00:00:00 | 2012-08-09 | 55,11 | 1.505.100 | 56,00 | 54,99 | 55,08 | 00:00:00 | 2012-08-10 | 54,96 | 1.479.900 | 54,99 | 54,23 | 54,65 | 00:00:00 | 2012-08-13 | 54,21 | 1.064.000 | 55,01 | 53,79 | 54,93 | 00:00:00 | 2012-08-14 | 54,06 | 1.029.300 | 54,60 | 53,95 | 54,57 | 00:00:00 | 2012-08-15 | 54,29 | 1.153.800 | 54,49 | 53,56 | 53,75 | 00:00:00 | 2012-08-16 | 54,78 | 1.368.600 | 55,20 | 54,34 | 54,45 | 00:00:00 | 2012-08-17 | 54,80 | 1.383.200 | 54,97 | 54,15 | 54,90 | 00:00:00 | 2012-08-20 | 54,64 | 1.110.100 | 55,00 | 54,47 | 54,74 | 00:00:00 | 2012-08-21 | 55,00 | 1.058.800 | 55,60 | 54,80 | 54,93 | 00:00:00 | 2012-08-22 | 53,82 | 2.098.800 | 54,85 | 53,53 | 54,84 | 00:00:00 | 2012-08-23 | 52,64 | 1.301.500 | 53,79 | 52,59 | 53,75 | 00:00:00 | 2012-08-24 | 52,72 | 985.500 | 52,99 | 52,06 | 52,62 | 00:00:00 | 2012-08-27 | 52,52 | 986.700 | 52,95 | 52,40 | 52,73 | 00:00:00 | 2012-08-28 | 52,82 | 1.513.200 | 52,96 | 51,98 | 52,40 | 00:00:00 | 2012-08-29 | 52,12 | 1.276.400 | 52,96 | 51,75 | 52,96 | 00:00:00 | 2012-08-30 | 51,09 | 1.267.300 | 51,91 | 50,83 | 51,83 | 00:00:00 | 2012-08-31 | 51,33 | 892.500 | 51,75 | 51,01 | 51,64 | 00:00:00 | 2012-09-04 | 51,23 | 1.171.800 | 51,46 | 50,59 | 51,38 | 00:00:00 | 2012-09-05 | 50,03 | 1.846.000 | 51,34 | 50,03 | 51,25 | 00:00:00 | 2012-09-06 | 51,40 | 1.749.400 | 52,10 | 50,50 | 50,53 | 00:00:00 | 2012-09-07 | 52,32 | 913.500 | 52,48 | 51,41 | 51,47 | 00:00:00 | 2012-09-10 | 52,65 | 1.081.900 | 53,18 | 52,29 | 52,34 | 00:00:00 | 2012-09-11 | 52,87 | 1.132.400 | 53,15 | 52,68 | 52,76 | 00:00:00 | 2012-09-12 | 52,87 | 887.800 | 53,21 | 52,55 | 53,07 | 00:00:00 | 2012-09-13 | 54,94 | 1.725.100 | 55,13 | 52,54 | 53,10 | 00:00:00 | 2012-09-14 | 56,24 | 2.041.700 | 56,74 | 55,00 | 55,30 | 00:00:00 | 2012-09-17 | 55,63 | 1.103.600 | 56,36 | 55,30 | 56,09 | 00:00:00 | 2012-09-18 | 54,84 | 1.358.400 | 55,59 | 54,51 | 55,47 | 00:00:00 | 2012-09-19 | 54,11 | 1.035.700 | 54,86 | 53,93 | 54,82 | 00:00:00 | 2012-09-20 | 54,44 | 1.203.900 | 54,63 | 53,11 | 53,65 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|