|
 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 | | 2013-12-31 | 64,88 | 868.300 | 64,94 | 64,01 | 64,12 | 00:00:00 | | 2014-01-02 | 63,70 | 936.800 | 64,76 | 63,29 | 64,56 | 00:00:00 | | 2014-01-03 | 63,30 | 928.500 | 63,98 | 62,90 | 63,63 | 00:00:00 | | 2014-01-06 | 62,77 | 1.617.000 | 63,26 | 62,49 | 63,17 | 00:00:00 | | 2014-01-07 | 63,40 | 1.175.000 | 63,72 | 62,73 | 63,02 | 00:00:00 | | 2014-01-08 | 62,89 | 1.676.000 | 63,71 | 62,57 | 63,40 | 00:00:00 | | 2014-01-09 | 63,39 | 1.420.800 | 63,49 | 62,69 | 62,91 | 00:00:00 | | 2014-01-10 | 62,95 | 1.162.800 | 63,62 | 62,33 | 63,57 | 00:00:00 | | 2014-01-13 | 62,34 | 1.865.700 | 63,22 | 62,26 | 62,77 | 00:00:00 | | 2014-01-14 | 62,70 | 1.763.200 | 62,81 | 61,90 | 62,43 | 00:00:00 | | 2014-01-15 | 62,94 | 1.312.600 | 63,20 | 62,41 | 62,64 | 00:00:00 | | 2014-01-16 | 62,53 | 899.300 | 63,15 | 62,39 | 62,79 | 00:00:00 | | 2014-01-17 | 62,77 | 1.451.500 | 63,40 | 62,60 | 62,88 | 00:00:00 | | 2014-01-21 | 62,93 | 1.201.100 | 63,28 | 62,32 | 63,11 | 00:00:00 | | 2014-01-22 | 63,35 | 1.108.600 | 63,77 | 63,08 | 63,22 | 00:00:00 | | 2014-01-23 | 62,51 | 1.509.100 | 63,24 | 62,02 | 63,00 | 00:00:00 | | 2014-01-24 | 60,50 | 1.383.500 | 62,02 | 60,50 | 61,96 | 00:00:00 | | 2014-01-27 | 60,29 | 1.186.700 | 60,87 | 59,57 | 60,57 | 00:00:00 | | 2014-01-28 | 61,17 | 1.177.900 | 61,33 | 60,19 | 60,19 | 00:00:00 | | 2014-01-29 | 60,47 | 2.300.400 | 61,22 | 60,04 | 60,95 | 00:00:00 | | 2014-01-30 | 57,44 | 3.459.400 | 60,05 | 55,89 | 58,94 | 00:00:00 | | 2014-01-31 | 56,61 | 2.595.800 | 57,65 | 56,05 | 56,46 | 00:00:00 | | 2014-02-03 | 55,37 | 2.774.800 | 56,37 | 55,30 | 56,25 | 00:00:00 | | 2014-02-04 | 55,68 | 1.833.200 | 56,26 | 55,38 | 55,58 | 00:00:00 | | 2014-02-05 | 54,74 | 2.083.400 | 55,73 | 54,67 | 55,64 | 00:00:00 | | 2014-02-06 | 55,87 | 3.910.900 | 55,97 | 55,12 | 55,20 | 00:00:00 | | 2014-02-07 | 57,93 | 5.908.000 | 58,28 | 55,87 | 56,30 | 00:00:00 | | 2014-02-10 | 56,93 | 2.638.400 | 58,00 | 56,91 | 58,00 | 00:00:00 | | 2014-02-11 | 57,17 | 1.926.900 | 57,99 | 56,88 | 57,10 | 00:00:00 | | 2014-02-12 | 56,28 | 2.181.700 | 57,68 | 56,23 | 57,31 | 00:00:00 | | 2014-02-13 | 57,22 | 2.986.300 | 57,47 | 55,31 | 55,56 | 00:00:00 | | 2014-02-14 | 60,06 | 5.243.900 | 60,42 | 57,17 | 57,19 | 00:00:00 | | 2014-02-18 | 58,59 | 2.279.400 | 60,33 | 58,53 | 60,11 | 00:00:00 | | 2014-02-19 | 57,59 | 2.374.300 | 59,05 | 57,54 | 58,28 | 00:00:00 | | 2014-02-20 | 58,11 | 1.481.000 | 58,30 | 57,50 | 57,52 | 00:00:00 | | 2014-02-21 | 57,67 | 1.592.600 | 58,28 | 57,47 | 58,04 | 00:00:00 | | 2014-02-24 | 59,13 | 2.232.600 | 59,43 | 57,97 | 58,10 | 00:00:00 | | 2014-02-25 | 59,08 | 1.254.700 | 59,79 | 58,62 | 59,11 | 00:00:00 | | 2014-02-26 | 59,25 | 1.554.000 | 59,53 | 58,91 | 59,01 | 00:00:00 | | 2014-02-27 | 59,31 | 1.140.500 | 59,43 | 58,83 | 59,21 | 00:00:00 | | 2014-02-28 | 59,37 | 1.495.100 | 60,14 | 58,83 | 59,26 | 00:00:00 | | 2014-03-03 | 59,21 | 1.246.300 | 60,18 | 59,07 | 59,23 | 00:00:00 | | 2014-03-04 | 59,44 | 1.084.200 | 59,78 | 59,00 | 59,54 | 00:00:00 | | 2014-03-05 | 59,49 | 1.681.400 | 60,11 | 59,33 | 59,46 | 00:00:00 | | 2014-03-06 | 59,89 | 983.200 | 60,14 | 59,48 | 59,51 | 00:00:00 | | 2014-03-07 | 59,87 | 1.045.600 | 60,29 | 59,60 | 60,17 | 00:00:00 | | 2014-03-10 | 59,69 | 1.405.200 | 60,19 | 59,27 | 59,87 | 00:00:00 | | 2014-03-11 | 59,33 | 1.575.300 | 60,31 | 59,06 | 59,78 | 00:00:00 | | 2014-03-12 | 59,50 | 1.328.800 | 59,91 | 58,99 | 59,00 | 00:00:00 | | 2014-03-13 | 59,02 | 1.493.900 | 59,86 | 58,86 | 59,65 | 00:00:00 | | 2014-03-14 | 60,26 | 1.934.100 | 60,31 | 59,00 | 59,00 | 00:00:00 | | 2014-03-17 | 60,06 | 1.281.200 | 61,31 | 59,62 | 61,30 | 00:00:00 | | 2014-03-18 | 60,36 | 936.600 | 60,61 | 59,94 | 60,08 | 00:00:00 | | 2014-03-19 | 59,91 | 1.010.900 | 60,50 | 59,57 | 60,26 | 00:00:00 | | 2014-03-20 | 60,71 | 1.469.700 | 60,84 | 59,51 | 59,61 | 00:00:00 | | 2014-03-21 | 61,44 | 2.492.400 | 61,64 | 60,91 | 61,27 | 00:00:00 | | 2014-03-24 | 61,81 | 2.160.600 | 62,57 | 61,77 | 62,15 | 00:00:00 | | 2014-03-25 | 61,97 | 1.444.900 | 62,52 | 61,87 | 62,00 | 00:00:00 | | 2014-03-26 | 61,66 | 1.450.200 | 62,88 | 61,64 | 62,21 | 00:00:00 | | 2014-03-27 | 62,28 | 1.380.600 | 62,97 | 61,70 | 61,83 | 00:00:00 | | 2014-03-28 | 62,75 | 1.066.000 | 62,94 | 62,25 | 62,56 | 00:00:00 | | 2014-03-31 | 62,86 | 1.802.300 | 63,14 | 62,27 | 63,00 | 00:00:00 | | 2014-04-01 | 62,98 | 1.051.400 | 63,14 | 62,59 | 62,93 | 00:00:00 | | 2014-04-02 | 63,44 | 1.336.700 | 63,53 | 62,45 | 62,83 | 00:00:00 | | 2014-04-03 | 61,87 | 3.073.800 | 63,26 | 61,38 | 62,05 | 00:00:00 | | 2014-04-04 | 61,91 | 1.598.400 | 62,92 | 61,67 | 62,14 | 00:00:00 | | 2014-04-07 | 61,27 | 1.307.100 | 61,99 | 61,06 | 61,78 | 00:00:00 | | 2014-04-08 | 61,10 | 2.529.400 | 61,55 | 59,86 | 60,88 | 00:00:00 | | 2014-04-09 | 60,40 | 2.290.200 | 61,06 | 59,46 | 60,95 | 00:00:00 | | 2014-04-10 | 60,02 | 1.908.700 | 61,07 | 59,95 | 60,40 | 00:00:00 | | 2014-04-11 | 59,61 | 1.362.700 | 60,50 | 59,53 | 59,89 | 00:00:00 | | 2014-04-14 | 59,95 | 1.364.000 | 60,29 | 59,41 | 60,02 | 00:00:00 | | 2014-04-15 | 61,60 | 1.697.600 | 61,72 | 59,89 | 59,99 | 00:00:00 | | 2014-04-16 | 63,17 | 1.875.600 | 63,18 | 62,13 | 62,52 | 00:00:00 | | 2014-04-17 | 63,94 | 1.379.400 | 64,25 | 62,86 | 63,02 | 00:00:00 | | 2014-04-21 | 64,33 | 700.200 | 64,47 | 63,70 | 63,99 | 00:00:00 | | 2014-04-22 | 63,78 | 1.154.900 | 64,12 | 63,35 | 63,98 | 00:00:00 | | 2014-04-23 | 64,82 | 897.800 | 64,96 | 63,71 | 63,86 | 00:00:00 | | 2014-04-24 | 64,75 | 1.088.800 | 65,34 | 64,37 | 65,00 | 00:00:00 | | 2014-04-25 | 63,73 | 865.300 | 64,66 | 63,48 | 64,52 | 00:00:00 | | 2014-04-28 | 64,12 | 1.333.300 | 64,54 | 63,49 | 64,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
