|
 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 | | 2013-09-06 | 61,77 | 1.644.900 | 62,14 | 60,74 | 61,26 | 00:00:00 | | 2013-09-09 | 62,26 | 1.490.700 | 62,31 | 61,56 | 61,73 | 00:00:00 | | 2013-09-10 | 62,30 | 1.625.700 | 62,55 | 61,67 | 62,51 | 00:00:00 | | 2013-09-11 | 62,54 | 2.194.800 | 63,23 | 62,02 | 62,42 | 00:00:00 | | 2013-09-12 | 61,88 | 1.683.800 | 62,89 | 61,79 | 62,66 | 00:00:00 | | 2013-09-13 | 61,56 | 1.175.300 | 62,35 | 61,44 | 61,99 | 00:00:00 | | 2013-09-16 | 61,61 | 956.900 | 62,28 | 61,50 | 62,21 | 00:00:00 | | 2013-09-17 | 61,72 | 845.400 | 62,13 | 61,62 | 61,70 | 00:00:00 | | 2013-09-18 | 62,27 | 919.800 | 62,50 | 61,02 | 61,61 | 00:00:00 | | 2013-09-19 | 61,73 | 1.443.900 | 62,85 | 61,56 | 62,30 | 00:00:00 | | 2013-09-20 | 61,52 | 2.194.600 | 62,14 | 61,09 | 61,56 | 00:00:00 | | 2013-09-23 | 61,06 | 1.186.800 | 61,36 | 60,38 | 61,19 | 00:00:00 | | 2013-09-24 | 61,44 | 1.310.100 | 62,56 | 61,02 | 61,02 | 00:00:00 | | 2013-09-25 | 61,36 | 995.800 | 61,91 | 61,28 | 61,50 | 00:00:00 | | 2013-09-26 | 61,54 | 945.200 | 61,69 | 60,90 | 61,45 | 00:00:00 | | 2013-09-27 | 61,27 | 889.900 | 61,63 | 60,94 | 61,06 | 00:00:00 | | 2013-09-30 | 60,32 | 1.542.800 | 60,63 | 60,02 | 60,52 | 00:00:00 | | 2013-10-01 | 60,85 | 1.741.700 | 60,85 | 60,06 | 60,08 | 00:00:00 | | 2013-10-02 | 62,01 | 1.563.600 | 62,01 | 60,32 | 60,56 | 00:00:00 | | 2013-10-03 | 61,81 | 1.642.400 | 62,03 | 61,35 | 61,73 | 00:00:00 | | 2013-10-04 | 62,92 | 1.287.700 | 62,94 | 61,57 | 61,90 | 00:00:00 | | 2013-10-07 | 61,84 | 1.718.100 | 62,46 | 61,42 | 62,46 | 00:00:00 | | 2013-10-08 | 61,16 | 1.212.100 | 62,41 | 60,98 | 61,80 | 00:00:00 | | 2013-10-09 | 60,23 | 2.005.700 | 61,31 | 59,95 | 61,18 | 00:00:00 | | 2013-10-10 | 61,53 | 1.332.000 | 61,57 | 60,67 | 61,01 | 00:00:00 | | 2013-10-11 | 61,88 | 921.500 | 62,33 | 61,02 | 61,13 | 00:00:00 | | 2013-10-14 | 61,38 | 2.203.800 | 61,39 | 60,36 | 61,12 | 00:00:00 | | 2013-10-15 | 61,93 | 1.867.800 | 62,03 | 61,03 | 61,39 | 00:00:00 | | 2013-10-16 | 62,10 | 1.261.100 | 62,84 | 61,70 | 62,27 | 00:00:00 | | 2013-10-17 | 61,95 | 1.225.300 | 62,19 | 61,54 | 62,08 | 00:00:00 | | 2013-10-18 | 62,44 | 1.297.100 | 62,55 | 62,10 | 62,43 | 00:00:00 | | 2013-10-21 | 61,55 | 1.598.200 | 62,64 | 61,45 | 62,24 | 00:00:00 | | 2013-10-22 | 61,72 | 954.200 | 61,99 | 61,15 | 61,74 | 00:00:00 | | 2013-10-23 | 61,34 | 1.259.200 | 61,60 | 60,57 | 61,30 | 00:00:00 | | 2013-10-24 | 61,65 | 952.700 | 61,72 | 61,10 | 61,34 | 00:00:00 | | 2013-10-25 | 61,75 | 672.300 | 61,96 | 60,98 | 61,89 | 00:00:00 | | 2013-10-28 | 62,11 | 1.358.200 | 62,65 | 61,47 | 61,93 | 00:00:00 | | 2013-10-29 | 62,83 | 1.132.900 | 62,93 | 62,00 | 62,24 | 00:00:00 | | 2013-10-30 | 62,02 | 1.742.000 | 62,99 | 61,21 | 62,91 | 00:00:00 | | 2013-10-31 | 60,32 | 4.038.100 | 60,80 | 58,37 | 60,80 | 00:00:00 | | 2013-11-01 | 60,40 | 2.491.900 | 60,51 | 58,72 | 59,90 | 00:00:00 | | 2013-11-04 | 61,36 | 1.463.300 | 61,44 | 60,40 | 60,57 | 00:00:00 | | 2013-11-05 | 60,36 | 2.067.800 | 61,57 | 60,11 | 61,31 | 00:00:00 | | 2013-11-06 | 60,25 | 1.354.900 | 61,11 | 59,73 | 60,66 | 00:00:00 | | 2013-11-07 | 59,93 | 2.184.800 | 60,82 | 59,69 | 60,16 | 00:00:00 | | 2013-11-08 | 61,04 | 1.408.700 | 61,21 | 59,88 | 60,10 | 00:00:00 | | 2013-11-11 | 61,84 | 1.094.800 | 62,15 | 61,09 | 61,25 | 00:00:00 | | 2013-11-12 | 61,87 | 2.352.200 | 63,01 | 61,70 | 62,77 | 00:00:00 | | 2013-11-13 | 61,56 | 1.289.900 | 61,72 | 60,89 | 61,14 | 00:00:00 | | 2013-11-14 | 62,24 | 1.156.900 | 62,38 | 61,20 | 61,54 | 00:00:00 | | 2013-11-15 | 62,83 | 1.089.500 | 63,10 | 61,95 | 62,27 | 00:00:00 | | 2013-11-18 | 62,99 | 2.068.100 | 63,62 | 62,73 | 63,17 | 00:00:00 | | 2013-11-19 | 63,10 | 1.592.300 | 63,34 | 62,35 | 62,85 | 00:00:00 | | 2013-11-20 | 62,88 | 1.385.100 | 64,10 | 62,60 | 63,45 | 00:00:00 | | 2013-11-21 | 63,55 | 759.600 | 63,67 | 62,81 | 63,30 | 00:00:00 | | 2013-11-22 | 64,25 | 1.154.200 | 64,35 | 63,36 | 63,69 | 00:00:00 | | 2013-11-25 | 64,22 | 1.679.000 | 64,55 | 63,43 | 64,08 | 00:00:00 | | 2013-11-26 | 64,95 | 1.451.400 | 65,29 | 63,91 | 63,98 | 00:00:00 | | 2013-11-27 | 65,09 | 2.072.900 | 65,54 | 64,42 | 64,78 | 00:00:00 | | 2013-11-29 | 64,93 | 687.900 | 65,60 | 64,70 | 65,03 | 00:00:00 | | 2013-12-02 | 65,12 | 1.782.000 | 66,20 | 64,75 | 65,18 | 00:00:00 | | 2013-12-03 | 65,55 | 1.627.500 | 65,75 | 64,65 | 64,86 | 00:00:00 | | 2013-12-04 | 64,55 | 1.693.500 | 65,36 | 63,64 | 65,21 | 00:00:00 | | 2013-12-05 | 63,54 | 1.498.700 | 64,65 | 63,41 | 64,53 | 00:00:00 | | 2013-12-06 | 63,90 | 1.087.000 | 64,46 | 63,58 | 64,08 | 00:00:00 | | 2013-12-09 | 64,12 | 1.201.600 | 64,84 | 63,37 | 64,66 | 00:00:00 | | 2013-12-10 | 64,10 | 1.085.800 | 64,45 | 63,84 | 64,03 | 00:00:00 | | 2013-12-11 | 63,45 | 1.502.800 | 64,26 | 63,20 | 64,19 | 00:00:00 | | 2013-12-12 | 63,15 | 1.128.100 | 63,81 | 62,88 | 63,55 | 00:00:00 | | 2013-12-13 | 63,01 | 1.011.500 | 63,53 | 62,48 | 63,03 | 00:00:00 | | 2013-12-16 | 63,30 | 1.057.300 | 63,72 | 62,85 | 63,16 | 00:00:00 | | 2013-12-17 | 63,11 | 1.444.800 | 63,35 | 62,49 | 63,08 | 00:00:00 | | 2013-12-18 | 63,90 | 1.211.500 | 64,21 | 62,83 | 63,18 | 00:00:00 | | 2013-12-19 | 64,41 | 1.141.500 | 64,67 | 63,47 | 63,83 | 00:00:00 | | 2013-12-20 | 63,59 | 2.282.200 | 64,80 | 63,55 | 64,52 | 00:00:00 | | 2013-12-23 | 63,67 | 888.900 | 64,30 | 63,60 | 63,99 | 00:00:00 | | 2013-12-24 | 63,72 | 291.300 | 64,04 | 63,69 | 63,74 | 00:00:00 | | 2013-12-26 | 64,12 | 691.900 | 64,31 | 63,64 | 63,96 | 00:00:00 | | 2013-12-27 | 64,42 | 408.700 | 64,56 | 63,90 | 64,41 | 00:00:00 | | 2013-12-30 | 64,14 | 600.400 | 64,65 | 63,74 | 64,59 | 00:00:00 | | 2013-12-31 | 64,88 | 868.300 | 64,94 | 64,01 | 64,12 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
