|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-08-20 | 60,61 | 830.100 | 60,66 | 60,06 | 60,49 | 00:00:00 | | 2014-08-21 | 61,32 | 780.200 | 61,41 | 60,45 | 60,50 | 00:00:00 | | 2014-08-22 | 60,85 | 618.000 | 61,12 | 60,32 | 61,12 | 00:00:00 | | 2014-08-25 | 61,28 | 594.900 | 61,40 | 60,94 | 61,07 | 00:00:00 | | 2014-08-26 | 61,13 | 737.900 | 61,97 | 61,12 | 61,39 | 00:00:00 | | 2014-08-27 | 60,79 | 716.100 | 61,34 | 60,68 | 61,25 | 00:00:00 | | 2014-08-28 | 61,11 | 733.100 | 61,40 | 60,52 | 60,74 | 00:00:00 | | 2014-08-29 | 62,47 | 1.290.800 | 62,53 | 61,24 | 61,52 | 00:00:00 | | 2014-09-02 | 60,96 | 945.800 | 62,45 | 60,66 | 62,30 | 00:00:00 | | 2014-09-03 | 61,20 | 934.200 | 61,69 | 61,11 | 61,41 | 00:00:00 | | 2014-09-04 | 59,68 | 1.314.200 | 61,17 | 59,39 | 61,14 | 00:00:00 | | 2014-09-05 | 59,94 | 1.010.700 | 60,02 | 59,28 | 59,72 | 00:00:00 | | 2014-09-08 | 58,99 | 1.058.000 | 59,60 | 58,37 | 59,57 | 00:00:00 | | 2014-09-09 | 58,60 | 841.000 | 59,17 | 58,22 | 59,04 | 00:00:00 | | 2014-09-10 | 58,33 | 822.100 | 58,59 | 57,80 | 58,48 | 00:00:00 | | 2014-09-11 | 58,01 | 1.183.900 | 58,29 | 57,44 | 57,83 | 00:00:00 | | 2014-09-12 | 57,27 | 706.700 | 57,90 | 57,09 | 57,77 | 00:00:00 | | 2014-09-15 | 57,94 | 1.392.900 | 58,00 | 56,75 | 57,03 | 00:00:00 | | 2014-09-16 | 58,49 | 1.207.600 | 59,00 | 57,84 | 58,00 | 00:00:00 | | 2014-09-17 | 58,27 | 903.300 | 58,77 | 58,19 | 58,49 | 00:00:00 | | 2014-09-18 | 57,70 | 782.400 | 58,45 | 57,58 | 58,30 | 00:00:00 | | 2014-09-19 | 57,86 | 1.289.500 | 58,07 | 57,52 | 57,98 | 00:00:00 | | 2014-09-22 | 57,15 | 764.200 | 57,44 | 56,87 | 57,17 | 00:00:00 | | 2014-09-23 | 57,56 | 1.397.200 | 58,10 | 57,03 | 57,13 | 00:00:00 | | 2014-09-24 | 57,28 | 1.326.200 | 57,60 | 56,53 | 57,56 | 00:00:00 | | 2014-09-25 | 56,18 | 946.200 | 57,31 | 56,18 | 57,31 | 00:00:00 | | 2014-09-26 | 57,06 | 924.900 | 57,35 | 56,21 | 56,23 | 00:00:00 | | 2014-09-29 | 57,00 | 1.122.200 | 57,19 | 56,00 | 56,43 | 00:00:00 | | 2014-09-30 | 56,91 | 2.800.100 | 58,40 | 56,76 | 57,00 | 00:00:00 | | 2014-10-01 | 56,13 | 2.471.700 | 56,98 | 56,11 | 56,92 | 00:00:00 | | 2014-10-02 | 55,72 | 1.498.600 | 56,20 | 54,51 | 55,40 | 00:00:00 | | 2014-10-03 | 55,05 | 1.156.900 | 55,80 | 54,74 | 55,71 | 00:00:00 | | 2014-10-06 | 54,94 | 1.202.400 | 55,44 | 54,35 | 55,10 | 00:00:00 | | 2014-10-07 | 54,38 | 1.453.200 | 55,06 | 54,33 | 54,49 | 00:00:00 | | 2014-10-08 | 55,50 | 1.996.300 | 55,57 | 53,73 | 54,24 | 00:00:00 | | 2014-10-09 | 53,91 | 2.584.100 | 55,23 | 53,71 | 54,95 | 00:00:00 | | 2014-10-10 | 53,18 | 2.460.600 | 54,37 | 52,91 | 53,59 | 00:00:00 | | 2014-10-13 | 50,79 | 2.209.100 | 53,76 | 50,76 | 53,03 | 00:00:00 | | 2014-10-14 | 50,53 | 2.385.100 | 52,31 | 50,05 | 51,03 | 00:00:00 | | 2014-10-15 | 51,11 | 3.170.000 | 51,29 | 49,38 | 49,90 | 00:00:00 | | 2014-10-16 | 51,88 | 2.911.500 | 52,23 | 49,78 | 49,94 | 00:00:00 | | 2014-10-17 | 51,46 | 2.746.200 | 52,90 | 51,28 | 52,86 | 00:00:00 | | 2014-10-20 | 51,73 | 1.784.600 | 51,94 | 50,74 | 51,38 | 00:00:00 | | 2014-10-21 | 53,42 | 1.420.300 | 53,45 | 52,18 | 52,19 | 00:00:00 | | 2014-10-22 | 52,05 | 1.210.900 | 54,06 | 52,03 | 53,56 | 00:00:00 | | 2014-10-23 | 53,04 | 1.126.000 | 53,56 | 52,33 | 52,66 | 00:00:00 | | 2014-10-24 | 52,15 | 1.699.500 | 53,00 | 51,97 | 52,85 | 00:00:00 | | 2014-10-27 | 50,89 | 1.491.300 | 51,43 | 50,43 | 51,32 | 00:00:00 | | 2014-10-28 | 52,63 | 1.118.200 | 52,69 | 50,75 | 51,32 | 00:00:00 | | 2014-10-29 | 52,00 | 2.495.200 | 53,57 | 51,29 | 53,23 | 00:00:00 | | 2014-10-30 | 52,21 | 3.000.900 | 52,99 | 51,04 | 52,00 | 00:00:00 | | 2014-10-31 | 53,39 | 1.889.600 | 53,45 | 51,14 | 51,80 | 00:00:00 | | 2014-11-03 | 52,44 | 1.907.300 | 54,57 | 52,26 | 53,81 | 00:00:00 | | 2014-11-04 | 51,24 | 1.503.600 | 51,90 | 50,66 | 51,58 | 00:00:00 | | 2014-11-05 | 52,25 | 1.485.400 | 52,40 | 50,78 | 51,60 | 00:00:00 | | 2014-11-06 | 53,05 | 1.836.800 | 53,17 | 51,57 | 52,13 | 00:00:00 | | 2014-11-07 | 54,53 | 2.022.100 | 54,57 | 53,00 | 53,26 | 00:00:00 | | 2014-11-10 | 53,85 | 2.378.800 | 55,36 | 53,62 | 54,99 | 00:00:00 | | 2014-11-11 | 54,12 | 1.626.200 | 54,52 | 53,51 | 54,06 | 00:00:00 | | 2014-11-12 | 52,52 | 1.632.900 | 53,45 | 51,31 | 52,84 | 00:00:00 | | 2014-11-13 | 51,33 | 1.348.800 | 52,19 | 50,86 | 52,10 | 00:00:00 | | 2014-11-14 | 51,94 | 1.247.100 | 52,04 | 51,18 | 51,53 | 00:00:00 | | 2014-11-17 | 51,41 | 1.084.200 | 51,78 | 50,84 | 51,32 | 00:00:00 | | 2014-11-18 | 51,72 | 821.500 | 51,91 | 50,86 | 51,30 | 00:00:00 | | 2014-11-19 | 51,61 | 1.881.600 | 51,78 | 50,82 | 51,72 | 00:00:00 | | 2014-11-20 | 53,26 | 1.666.900 | 53,51 | 51,59 | 51,63 | 00:00:00 | | 2014-11-21 | 54,08 | 1.245.000 | 54,74 | 53,61 | 54,21 | 00:00:00 | | 2014-11-24 | 52,99 | 1.153.500 | 53,98 | 52,67 | 53,92 | 00:00:00 | | 2014-11-25 | 52,44 | 2.444.100 | 53,37 | 51,72 | 53,33 | 00:00:00 | | 2014-11-26 | 51,58 | 864.900 | 52,31 | 51,46 | 52,22 | 00:00:00 | | 2014-11-28 | 48,42 | 4.022.200 | 49,39 | 47,86 | 49,30 | 00:00:00 | | 2014-12-01 | 49,03 | 3.402.300 | 49,11 | 47,68 | 48,00 | 00:00:00 | | 2014-12-02 | 49,08 | 2.461.600 | 50,13 | 48,22 | 48,55 | 00:00:00 | | 2014-12-03 | 49,72 | 1.755.200 | 50,25 | 49,07 | 49,40 | 00:00:00 | | 2014-12-04 | 49,19 | 1.734.000 | 49,64 | 48,44 | 48,78 | 00:00:00 | | 2014-12-05 | 48,92 | 1.930.200 | 49,71 | 48,49 | 49,00 | 00:00:00 | | 2014-12-08 | 46,15 | 2.632.500 | 48,33 | 45,92 | 48,15 | 00:00:00 | | 2014-12-09 | 46,85 | 2.117.800 | 47,52 | 45,94 | 46,03 | 00:00:00 | | 2014-12-10 | 45,43 | 2.079.000 | 45,97 | 44,96 | 45,97 | 00:00:00 | | 2014-12-11 | 45,66 | 2.070.000 | 46,61 | 45,41 | 45,54 | 00:00:00 | | 2014-12-12 | 44,92 | 3.030.600 | 45,75 | 44,19 | 44,69 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
