|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-04-10 | 49,38 | 1.205.400 | 49,94 | 49,23 | 49,71 | 00:00:00 | | 2015-04-13 | 48,94 | 1.165.900 | 49,85 | 48,78 | 49,67 | 00:00:00 | | 2015-04-14 | 49,42 | 2.499.000 | 49,62 | 48,99 | 49,29 | 00:00:00 | | 2015-04-15 | 50,56 | 3.429.700 | 50,79 | 49,75 | 49,84 | 00:00:00 | | 2015-04-16 | 50,03 | 2.225.400 | 50,49 | 49,86 | 50,27 | 00:00:00 | | 2015-04-17 | 49,64 | 1.825.300 | 50,02 | 49,31 | 49,64 | 00:00:00 | | 2015-04-20 | 50,02 | 2.200.200 | 50,77 | 49,78 | 49,78 | 00:00:00 | | 2015-04-21 | 49,27 | 1.669.200 | 50,20 | 49,14 | 50,07 | 00:00:00 | | 2015-04-22 | 49,27 | 1.059.700 | 49,58 | 48,85 | 49,53 | 00:00:00 | | 2015-04-23 | 49,36 | 1.827.500 | 49,96 | 49,31 | 49,46 | 00:00:00 | | 2015-04-24 | 48,07 | 2.356.600 | 49,30 | 47,72 | 49,10 | 00:00:00 | | 2015-04-27 | 47,93 | 2.082.800 | 48,58 | 47,89 | 48,31 | 00:00:00 | | 2015-04-28 | 48,40 | 2.019.900 | 48,65 | 47,89 | 48,21 | 00:00:00 | | 2015-04-29 | 49,19 | 2.195.200 | 49,55 | 48,11 | 48,38 | 00:00:00 | | 2015-04-30 | 47,61 | 5.538.400 | 49,30 | 46,62 | 49,30 | 00:00:00 | | 2015-05-01 | 46,56 | 2.637.700 | 47,51 | 46,17 | 47,51 | 00:00:00 | | 2015-05-04 | 46,47 | 2.567.500 | 46,93 | 45,76 | 46,50 | 00:00:00 | | 2015-05-05 | 46,90 | 3.040.200 | 47,48 | 46,03 | 47,04 | 00:00:00 | | 2015-05-06 | 47,04 | 2.803.700 | 47,72 | 46,75 | 47,30 | 00:00:00 | | 2015-05-07 | 46,71 | 2.922.800 | 47,60 | 46,37 | 46,99 | 00:00:00 | | 2015-05-08 | 46,64 | 2.586.700 | 47,23 | 46,01 | 47,18 | 00:00:00 | | 2015-05-11 | 45,06 | 2.645.700 | 46,67 | 44,68 | 46,64 | 00:00:00 | | 2015-05-12 | 45,12 | 1.472.900 | 45,56 | 44,90 | 45,10 | 00:00:00 | | 2015-05-13 | 44,77 | 2.124.100 | 45,21 | 44,46 | 45,15 | 00:00:00 | | 2015-05-14 | 44,43 | 1.646.400 | 45,27 | 44,34 | 44,91 | 00:00:00 | | 2015-05-15 | 44,52 | 1.848.400 | 44,74 | 43,94 | 44,12 | 00:00:00 | | 2015-05-18 | 43,52 | 2.579.900 | 44,07 | 42,97 | 43,97 | 00:00:00 | | 2015-05-19 | 42,92 | 2.524.300 | 43,31 | 42,67 | 43,09 | 00:00:00 | | 2015-05-20 | 43,14 | 2.267.900 | 43,61 | 42,68 | 43,23 | 00:00:00 | | 2015-05-21 | 43,47 | 1.995.900 | 43,87 | 43,11 | 43,51 | 00:00:00 | | 2015-05-22 | 43,44 | 1.192.100 | 43,68 | 42,88 | 42,91 | 00:00:00 | | 2015-05-26 | 42,95 | 1.516.100 | 43,31 | 42,62 | 42,88 | 00:00:00 | | 2015-05-27 | 43,33 | 1.929.500 | 43,58 | 42,69 | 42,89 | 00:00:00 | | 2015-05-28 | 43,40 | 1.772.100 | 43,48 | 42,59 | 42,99 | 00:00:00 | | 2015-05-29 | 43,46 | 1.971.500 | 43,58 | 43,02 | 43,47 | 00:00:00 | | 2015-06-01 | 42,52 | 1.855.500 | 43,58 | 42,50 | 43,48 | 00:00:00 | | 2015-06-02 | 42,92 | 1.727.300 | 43,21 | 42,40 | 42,80 | 00:00:00 | | 2015-06-03 | 42,74 | 1.313.200 | 43,08 | 42,51 | 42,68 | 00:00:00 | | 2015-06-04 | 42,48 | 1.305.700 | 42,82 | 42,26 | 42,33 | 00:00:00 | | 2015-06-05 | 42,30 | 1.605.000 | 43,38 | 42,15 | 42,18 | 00:00:00 | | 2015-06-08 | 42,16 | 2.471.800 | 42,38 | 41,78 | 42,09 | 00:00:00 | | 2015-06-09 | 43,26 | 2.583.900 | 43,36 | 42,48 | 42,60 | 00:00:00 | | 2015-06-10 | 43,94 | 1.891.000 | 44,06 | 43,62 | 43,96 | 00:00:00 | | 2015-06-11 | 43,69 | 1.560.200 | 44,37 | 43,65 | 44,03 | 00:00:00 | | 2015-06-12 | 43,39 | 1.361.400 | 43,63 | 43,20 | 43,45 | 00:00:00 | | 2015-06-15 | 43,05 | 1.300.800 | 43,64 | 42,84 | 42,90 | 00:00:00 | | 2015-06-16 | 43,62 | 1.187.400 | 43,76 | 42,86 | 43,07 | 00:00:00 | | 2015-06-17 | 43,09 | 2.220.800 | 44,05 | 42,65 | 43,92 | 00:00:00 | | 2015-06-18 | 42,80 | 1.645.700 | 43,47 | 42,73 | 43,28 | 00:00:00 | | 2015-06-19 | 42,52 | 1.760.300 | 42,81 | 42,37 | 42,57 | 00:00:00 | | 2015-06-22 | 42,81 | 1.376.000 | 43,01 | 42,32 | 42,70 | 00:00:00 | | 2015-06-23 | 43,07 | 955.300 | 43,28 | 42,66 | 42,87 | 00:00:00 | | 2015-06-24 | 43,20 | 1.171.200 | 43,39 | 42,84 | 43,02 | 00:00:00 | | 2015-06-25 | 42,18 | 2.640.000 | 43,04 | 42,02 | 42,83 | 00:00:00 | | 2015-06-26 | 42,22 | 1.370.700 | 42,27 | 41,73 | 42,16 | 00:00:00 | | 2015-06-29 | 41,42 | 2.398.900 | 41,93 | 41,23 | 41,55 | 00:00:00 | | 2015-06-30 | 41,57 | 1.855.200 | 41,98 | 41,21 | 41,92 | 00:00:00 | | 2015-07-01 | 40,95 | 2.222.200 | 41,68 | 40,77 | 41,60 | 00:00:00 | | 2015-07-02 | 41,42 | 1.825.400 | 41,51 | 41,00 | 41,07 | 00:00:00 | | 2015-07-06 | 40,78 | 1.571.000 | 41,21 | 40,49 | 40,63 | 00:00:00 | | 2015-07-07 | 41,00 | 2.793.900 | 41,31 | 40,11 | 40,65 | 00:00:00 | | 2015-07-08 | 40,31 | 2.873.600 | 41,26 | 40,03 | 40,56 | 00:00:00 | | 2015-07-09 | 40,67 | 2.319.200 | 41,33 | 40,65 | 41,29 | 00:00:00 | | 2015-07-10 | 40,06 | 1.546.300 | 41,17 | 39,85 | 41,13 | 00:00:00 | | 2015-07-13 | 40,45 | 2.081.700 | 40,57 | 39,62 | 39,70 | 00:00:00 | | 2015-07-14 | 40,81 | 1.784.300 | 40,89 | 40,13 | 40,41 | 00:00:00 | | 2015-07-15 | 39,67 | 1.412.800 | 40,87 | 39,47 | 40,67 | 00:00:00 | | 2015-07-16 | 38,73 | 1.768.400 | 39,78 | 38,64 | 39,78 | 00:00:00 | | 2015-07-17 | 37,49 | 2.188.200 | 38,88 | 37,45 | 38,57 | 00:00:00 | | 2015-07-20 | 36,28 | 1.987.000 | 37,46 | 36,21 | 37,30 | 00:00:00 | | 2015-07-21 | 35,46 | 3.413.000 | 36,80 | 35,29 | 36,44 | 00:00:00 | | 2015-07-22 | 34,64 | 4.026.100 | 35,66 | 34,51 | 35,58 | 00:00:00 | | 2015-07-23 | 34,51 | 3.569.400 | 35,05 | 34,15 | 34,64 | 00:00:00 | | 2015-07-24 | 33,33 | 3.399.100 | 34,67 | 32,88 | 34,67 | 00:00:00 | | 2015-07-27 | 33,07 | 3.285.700 | 33,38 | 32,50 | 32,80 | 00:00:00 | | 2015-07-28 | 34,12 | 3.435.500 | 34,64 | 32,73 | 33,21 | 00:00:00 | | 2015-07-29 | 34,23 | 3.256.100 | 34,77 | 33,70 | 33,94 | 00:00:00 | | 2015-07-30 | 34,97 | 4.391.200 | 35,00 | 33,70 | 34,38 | 00:00:00 | | 2015-07-31 | 32,79 | 3.740.100 | 34,49 | 32,66 | 34,44 | 00:00:00 | | 2015-08-03 | 32,14 | 3.688.300 | 32,86 | 31,89 | 32,42 | 00:00:00 | | 2015-08-04 | 32,30 | 2.394.800 | 33,17 | 32,01 | 32,54 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
