|
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 | 2001-12-03 | 74,61 | 1.390.400 | 74,78 | 71,01 | 71,92 | 00:00:00 | 2001-12-04 | 76,47 | 701.600 | 76,60 | 74,49 | 74,85 | 00:00:00 | 2001-12-05 | 79,50 | 1.938.400 | 80,10 | 78,20 | 78,40 | 00:00:00 | 2001-12-06 | 77,20 | 796.000 | 79,25 | 77,00 | 79,25 | 00:00:00 | 2001-12-07 | 78,57 | 764.400 | 79,30 | 76,50 | 76,55 | 00:00:00 | 2001-12-10 | 77,18 | 434.800 | 78,32 | 77,10 | 78,32 | 00:00:00 | 2001-12-11 | 77,05 | 548.000 | 78,05 | 76,66 | 77,25 | 00:00:00 | 2001-12-12 | 76,50 | 327.200 | 77,16 | 75,60 | 77,10 | 00:00:00 | 2001-12-13 | 76,00 | 337.600 | 76,97 | 75,50 | 75,65 | 00:00:00 | 2001-12-14 | 77,75 | 336.800 | 77,86 | 76,45 | 76,90 | 00:00:00 | 2001-12-17 | 76,85 | 296.000 | 78,05 | 76,32 | 77,05 | 00:00:00 | 2001-12-18 | 77,54 | 373.600 | 77,72 | 77,06 | 77,06 | 00:00:00 | 2001-12-19 | 78,96 | 604.400 | 79,72 | 77,30 | 77,54 | 00:00:00 | 2001-12-20 | 79,98 | 539.200 | 80,22 | 79,20 | 79,20 | 00:00:00 | 2001-12-21 | 82,20 | 802.400 | 82,90 | 80,00 | 80,00 | 00:00:00 | 2001-12-24 | 82,80 | 123.200 | 82,85 | 82,00 | 82,21 | 00:00:00 | 2001-12-26 | 84,08 | 344.400 | 84,33 | 83,05 | 83,05 | 00:00:00 | 2001-12-27 | 83,25 | 375.200 | 83,66 | 82,42 | 83,65 | 00:00:00 | 2001-12-28 | 84,46 | 842.000 | 84,60 | 83,50 | 83,50 | 00:00:00 | 2001-12-31 | 84,04 | 521.600 | 84,98 | 83,67 | 84,70 | 00:00:00 | 2002-01-02 | 81,90 | 576.800 | 83,79 | 81,43 | 83,79 | 00:00:00 | 2002-01-03 | 80,93 | 756.000 | 83,37 | 80,25 | 82,50 | 00:00:00 | 2002-01-04 | 82,75 | 645.600 | 83,38 | 81,00 | 81,18 | 00:00:00 | 2002-01-07 | 83,53 | 486.800 | 84,20 | 81,95 | 82,75 | 00:00:00 | 2002-01-08 | 82,73 | 273.200 | 83,40 | 82,65 | 83,40 | 00:00:00 | 2002-01-09 | 82,50 | 520.800 | 83,29 | 81,62 | 81,90 | 00:00:00 | 2002-01-10 | 81,37 | 300.800 | 82,31 | 81,20 | 82,25 | 00:00:00 | 2002-01-11 | 78,90 | 500.000 | 80,88 | 78,90 | 80,87 | 00:00:00 | 2002-01-14 | 77,88 | 662.400 | 78,52 | 77,55 | 78,40 | 00:00:00 | 2002-01-15 | 80,49 | 488.000 | 80,50 | 77,89 | 78,00 | 00:00:00 | 2002-01-16 | 78,55 | 521.200 | 79,56 | 78,00 | 79,00 | 00:00:00 | 2002-01-17 | 79,20 | 355.200 | 79,20 | 78,22 | 78,80 | 00:00:00 | 2002-01-18 | 78,33 | 395.200 | 79,75 | 78,33 | 79,35 | 00:00:00 | 2002-01-22 | 77,69 | 244.800 | 79,20 | 77,69 | 78,77 | 00:00:00 | 2002-01-23 | 79,90 | 336.000 | 80,00 | 78,25 | 78,25 | 00:00:00 | 2002-01-24 | 80,89 | 352.000 | 81,88 | 79,83 | 80,00 | 00:00:00 | 2002-01-25 | 81,77 | 384.400 | 82,15 | 81,09 | 81,09 | 00:00:00 | 2002-01-28 | 80,31 | 315.200 | 82,19 | 80,12 | 82,02 | 00:00:00 | 2002-01-29 | 79,75 | 331.200 | 79,91 | 78,90 | 79,51 | 00:00:00 | 2002-01-30 | 80,81 | 496.000 | 80,85 | 78,10 | 78,90 | 00:00:00 | 2002-01-31 | 79,00 | 1.258.400 | 81,31 | 78,50 | 79,96 | 00:00:00 | 2002-02-01 | 19,73 | 19.044 | 19,82 | 19,53 | 19,77 | 00:00:00 | 2002-02-04 | 77,45 | 676.400 | 78,85 | 76,75 | 78,75 | 00:00:00 | 2002-02-05 | 78,67 | 383.200 | 78,90 | 76,51 | 76,70 | 00:00:00 | 2002-02-06 | 79,46 | 516.400 | 80,34 | 78,48 | 78,48 | 00:00:00 | 2002-02-07 | 78,80 | 346.400 | 78,96 | 77,72 | 78,96 | 00:00:00 | 2002-02-08 | 79,87 | 571.200 | 80,13 | 78,52 | 78,80 | 00:00:00 | 2002-02-11 | 80,52 | 445.600 | 80,86 | 79,14 | 79,50 | 00:00:00 | 2002-02-12 | 80,09 | 373.600 | 80,68 | 79,75 | 80,27 | 00:00:00 | 2002-02-13 | 80,10 | 305.600 | 80,10 | 79,05 | 79,20 | 00:00:00 | 2002-02-14 | 81,21 | 461.600 | 81,89 | 79,77 | 80,33 | 00:00:00 | 2002-02-15 | 81,03 | 317.600 | 81,54 | 80,35 | 81,30 | 00:00:00 | 2002-02-19 | 81,01 | 349.600 | 81,70 | 79,84 | 80,90 | 00:00:00 | 2002-02-20 | 80,90 | 293.600 | 81,69 | 80,10 | 81,00 | 00:00:00 | 2002-02-21 | 81,11 | 494.800 | 82,30 | 80,94 | 81,01 | 00:00:00 | 2002-02-22 | 82,75 | 658.400 | 83,20 | 81,00 | 81,00 | 00:00:00 | 2002-02-25 | 84,30 | 452.000 | 84,45 | 82,80 | 83,00 | 00:00:00 | 2002-02-26 | 85,46 | 767.200 | 85,62 | 83,56 | 84,40 | 00:00:00 | 2002-02-27 | 85,90 | 646.400 | 86,73 | 85,26 | 85,46 | 00:00:00 | 2002-02-28 | 86,18 | 427.600 | 87,00 | 85,73 | 86,00 | 00:00:00 | 2002-03-01 | 86,23 | 742.400 | 86,60 | 85,90 | 86,35 | 00:00:00 | 2002-03-04 | 86,56 | 287.200 | 86,80 | 85,90 | 86,00 | 00:00:00 | 2002-03-05 | 85,77 | 340.800 | 86,66 | 85,76 | 86,57 | 00:00:00 | 2002-03-06 | 87,71 | 479.200 | 87,88 | 85,50 | 85,55 | 00:00:00 | 2002-03-07 | 89,55 | 592.000 | 90,25 | 87,88 | 87,98 | 00:00:00 | 2002-03-08 | 87,10 | 755.200 | 89,95 | 86,75 | 89,75 | 00:00:00 | 2002-03-11 | 87,24 | 634.000 | 88,05 | 87,10 | 87,35 | 00:00:00 | 2002-03-12 | 88,11 | 244.800 | 88,44 | 86,84 | 87,24 | 00:00:00 | 2002-03-13 | 87,54 | 449.600 | 89,57 | 87,54 | 88,70 | 00:00:00 | 2002-03-14 | 87,94 | 478.400 | 88,17 | 86,35 | 87,55 | 00:00:00 | 2002-03-15 | 88,36 | 494.800 | 88,52 | 87,55 | 88,10 | 00:00:00 | 2002-03-18 | 90,02 | 596.000 | 90,23 | 88,16 | 88,40 | 00:00:00 | 2002-03-19 | 91,32 | 608.400 | 91,59 | 90,20 | 90,85 | 00:00:00 | 2002-03-20 | 92,00 | 666.800 | 92,69 | 90,25 | 91,20 | 00:00:00 | 2002-03-21 | 92,59 | 616.000 | 92,60 | 91,30 | 92,00 | 00:00:00 | 2002-03-22 | 92,94 | 1.104.000 | 93,15 | 91,69 | 92,45 | 00:00:00 | 2002-03-25 | 92,20 | 583.200 | 92,62 | 91,60 | 92,35 | 00:00:00 | 2002-03-26 | 92,81 | 414.400 | 92,95 | 91,21 | 92,33 | 00:00:00 | 2002-03-27 | 95,72 | 617.600 | 95,99 | 93,22 | 93,40 | 00:00:00 | 2002-03-28 | 96,00 | 818.400 | 96,37 | 94,85 | 95,52 | 00:00:00 | 2002-04-01 | 96,57 | 585.600 | 97,78 | 95,80 | 96,25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|