|
 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 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 55,26 | 460.800 | 57,12 | 55,13 | 57,06 | 00:00:00 | | 2000-01-04 | 56,07 | 660.800 | 56,93 | 54,39 | 55,01 | 00:00:00 | | 2000-01-05 | 56,19 | 1.177.600 | 57,24 | 56,07 | 56,07 | 00:00:00 | | 2000-01-06 | 56,62 | 864.800 | 57,06 | 56,19 | 56,19 | 00:00:00 | | 2000-01-07 | 59,36 | 1.690.000 | 59,48 | 56,50 | 56,75 | 00:00:00 | | 2000-01-10 | 58,36 | 552.800 | 59,36 | 58,05 | 59,36 | 00:00:00 | | 2000-01-11 | 58,05 | 170.400 | 58,98 | 57,93 | 58,49 | 00:00:00 | | 2000-01-12 | 56,19 | 244.000 | 58,42 | 56,13 | 58,11 | 00:00:00 | | 2000-01-13 | 60,91 | 620.000 | 60,97 | 56,31 | 56,31 | 00:00:00 | | 2000-01-14 | 61,09 | 653.200 | 61,72 | 60,16 | 60,91 | 00:00:00 | | 2000-01-18 | 62,40 | 369.200 | 63,02 | 61,34 | 61,34 | 00:00:00 | | 2000-01-19 | 61,78 | 192.800 | 62,34 | 61,78 | 62,34 | 00:00:00 | | 2000-01-20 | 61,34 | 268.000 | 61,90 | 60,23 | 61,78 | 00:00:00 | | 2000-01-21 | 61,53 | 362.000 | 62,09 | 61,09 | 62,09 | 00:00:00 | | 2000-01-24 | 59,54 | 150.400 | 61,96 | 59,42 | 61,78 | 00:00:00 | | 2000-01-25 | 60,23 | 211.600 | 60,78 | 59,17 | 59,42 | 00:00:00 | | 2000-01-26 | 59,29 | 428.400 | 60,23 | 58,86 | 60,23 | 00:00:00 | | 2000-01-27 | 56,13 | 292.000 | 59,29 | 55,88 | 59,17 | 00:00:00 | | 2000-01-28 | 57,56 | 638.400 | 59,11 | 56,38 | 56,38 | 00:00:00 | | 2000-01-31 | 57,00 | 232.800 | 57,56 | 56,50 | 57,56 | 00:00:00 | | 2000-02-01 | 56,93 | 366.800 | 57,24 | 55,94 | 57,00 | 00:00:00 | | 2000-02-02 | 56,75 | 384.400 | 58,74 | 56,62 | 57,06 | 00:00:00 | | 2000-02-03 | 55,20 | 471.200 | 56,69 | 54,82 | 56,62 | 00:00:00 | | 2000-02-04 | 55,20 | 520.000 | 56,56 | 55,20 | 55,44 | 00:00:00 | | 2000-02-07 | 56,87 | 1.412.000 | 58,55 | 54,82 | 55,01 | 00:00:00 | | 2000-02-08 | 55,32 | 410.400 | 57,31 | 55,26 | 56,75 | 00:00:00 | | 2000-02-09 | 52,71 | 1.260.800 | 55,32 | 52,40 | 55,32 | 00:00:00 | | 2000-02-10 | 53,94 | 1.038.400 | 54,25 | 52,62 | 52,75 | 00:00:00 | | 2000-02-11 | 52,38 | 420.000 | 54,62 | 52,38 | 54,00 | 00:00:00 | | 2000-02-14 | 52,31 | 242.400 | 52,81 | 52,06 | 52,50 | 00:00:00 | | 2000-02-15 | 54,31 | 622.400 | 54,50 | 52,06 | 52,56 | 00:00:00 | | 2000-02-16 | 54,69 | 416.800 | 55,50 | 54,25 | 54,50 | 00:00:00 | | 2000-02-17 | 53,62 | 284.800 | 55,00 | 53,06 | 54,81 | 00:00:00 | | 2000-02-18 | 51,75 | 372.800 | 53,62 | 50,88 | 53,62 | 00:00:00 | | 2000-02-22 | 50,69 | 144.800 | 52,06 | 50,50 | 51,88 | 00:00:00 | | 2000-02-23 | 12,48 | 6.360 | 12,69 | 12,38 | 12,59 | 00:00:00 | | 2000-02-24 | 49,44 | 428.400 | 49,94 | 49,31 | 49,88 | 00:00:00 | | 2000-02-25 | 48,75 | 381.600 | 49,75 | 48,62 | 49,69 | 00:00:00 | | 2000-02-28 | 49,81 | 162.000 | 50,00 | 48,19 | 48,62 | 00:00:00 | | 2000-02-29 | 50,62 | 444.400 | 51,44 | 49,81 | 49,81 | 00:00:00 | | 2000-03-01 | 52,81 | 388.000 | 53,00 | 50,75 | 50,75 | 00:00:00 | | 2000-03-02 | 55,00 | 304.000 | 55,56 | 52,62 | 52,69 | 00:00:00 | | 2000-03-03 | 53,44 | 548.000 | 54,94 | 52,00 | 54,94 | 00:00:00 | | 2000-03-06 | 53,31 | 331.200 | 53,62 | 52,06 | 53,56 | 00:00:00 | | 2000-03-07 | 57,56 | 604.800 | 57,56 | 53,25 | 53,50 | 00:00:00 | | 2000-03-08 | 58,69 | 1.128.400 | 59,62 | 56,19 | 57,31 | 00:00:00 | | 2000-03-09 | 58,44 | 376.000 | 58,94 | 57,31 | 58,94 | 00:00:00 | | 2000-03-10 | 56,19 | 867.200 | 58,94 | 55,50 | 58,00 | 00:00:00 | | 2000-03-13 | 55,44 | 242.400 | 57,25 | 55,31 | 56,38 | 00:00:00 | | 2000-03-14 | 55,00 | 468.800 | 55,50 | 53,94 | 55,50 | 00:00:00 | | 2000-03-15 | 55,31 | 677.200 | 55,69 | 53,81 | 55,19 | 00:00:00 | | 2000-03-16 | 57,75 | 647.600 | 59,06 | 55,19 | 55,19 | 00:00:00 | | 2000-03-17 | 54,44 | 1.348.400 | 56,81 | 52,62 | 56,81 | 00:00:00 | | 2000-03-20 | 53,81 | 306.000 | 54,62 | 52,88 | 54,38 | 00:00:00 | | 2000-03-21 | 55,56 | 470.400 | 56,25 | 53,50 | 53,81 | 00:00:00 | | 2000-03-22 | 55,31 | 410.400 | 55,69 | 53,75 | 55,38 | 00:00:00 | | 2000-03-23 | 53,25 | 350.400 | 55,69 | 53,12 | 55,25 | 00:00:00 | | 2000-03-24 | 53,25 | 431.200 | 54,69 | 52,50 | 53,56 | 00:00:00 | | 2000-03-27 | 53,06 | 644.400 | 53,50 | 50,75 | 51,75 | 00:00:00 | | 2000-03-28 | 53,25 | 361.600 | 53,94 | 52,56 | 52,81 | 00:00:00 | | 2000-03-29 | 55,50 | 253.600 | 55,94 | 53,12 | 53,12 | 00:00:00 | | 2000-03-30 | 56,88 | 440.800 | 57,31 | 55,50 | 55,62 | 00:00:00 | | 2000-03-31 | 57,62 | 369.600 | 58,62 | 57,00 | 57,00 | 00:00:00 | | 2000-04-03 | 57,06 | 304.800 | 59,25 | 56,75 | 57,69 | 00:00:00 | | 2000-04-04 | 54,94 | 356.800 | 57,88 | 54,75 | 57,19 | 00:00:00 | | 2000-04-05 | 55,06 | 351.200 | 55,38 | 54,75 | 55,06 | 00:00:00 | | 2000-04-06 | 57,12 | 347.600 | 57,62 | 55,12 | 55,12 | 00:00:00 | | 2000-04-07 | 56,88 | 418.800 | 57,94 | 56,62 | 57,75 | 00:00:00 | | 2000-04-10 | 55,69 | 1.207.200 | 58,06 | 55,62 | 57,06 | 00:00:00 | | 2000-04-11 | 56,81 | 310.400 | 58,00 | 56,31 | 56,38 | 00:00:00 | | 2000-04-12 | 58,00 | 260.000 | 58,62 | 56,94 | 56,94 | 00:00:00 | | 2000-04-13 | 58,75 | 314.400 | 58,88 | 58,12 | 58,12 | 00:00:00 | | 2000-04-14 | 58,31 | 514.400 | 59,31 | 58,12 | 58,62 | 00:00:00 | | 2000-04-17 | 58,31 | 524.400 | 58,75 | 57,88 | 58,75 | 00:00:00 | | 2000-04-18 | 58,31 | 538.400 | 58,69 | 57,62 | 58,19 | 00:00:00 | | 2000-04-19 | 60,00 | 289.600 | 60,00 | 58,31 | 58,31 | 00:00:00 | | 2000-04-20 | 59,06 | 588.000 | 60,12 | 58,50 | 59,94 | 00:00:00 | | 2000-04-24 | 58,50 | 295.200 | 59,06 | 57,06 | 59,06 | 00:00:00 | | 2000-04-25 | 59,12 | 341.600 | 59,69 | 58,69 | 58,69 | 00:00:00 | | 2000-04-26 | 59,12 | 272.000 | 59,62 | 59,00 | 59,00 | 00:00:00 | | 2000-04-27 | 59,50 | 276.000 | 59,75 | 59,00 | 59,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
