|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 78,88 | 1.034.400 | 79,30 | 77,20 | 77,50 | 00:00:00 | | 2002-11-15 | 78,17 | 691.600 | 78,84 | 77,60 | 78,63 | 00:00:00 | | 2002-11-18 | 78,78 | 959.200 | 78,99 | 77,71 | 78,17 | 00:00:00 | | 2002-11-19 | 78,75 | 596.000 | 80,03 | 78,50 | 78,79 | 00:00:00 | | 2002-11-20 | 81,98 | 869.600 | 82,31 | 78,72 | 78,75 | 00:00:00 | | 2002-11-21 | 81,76 | 551.200 | 82,64 | 80,98 | 81,88 | 00:00:00 | | 2002-11-22 | 81,46 | 522.400 | 82,17 | 80,65 | 81,75 | 00:00:00 | | 2002-11-25 | 89,10 | 2.203.200 | 89,45 | 85,30 | 85,30 | 00:00:00 | | 2002-11-26 | 86,80 | 1.392.800 | 88,88 | 86,58 | 88,88 | 00:00:00 | | 2002-11-27 | 86,28 | 711.600 | 87,10 | 85,38 | 86,80 | 00:00:00 | | 2002-11-29 | 85,74 | 202.400 | 86,76 | 85,50 | 86,40 | 00:00:00 | | 2002-12-02 | 85,35 | 561.600 | 86,35 | 84,40 | 86,35 | 00:00:00 | | 2002-12-03 | 87,00 | 925.600 | 87,75 | 85,15 | 85,15 | 00:00:00 | | 2002-12-04 | 85,45 | 1.128.000 | 88,01 | 85,13 | 88,01 | 00:00:00 | | 2002-12-05 | 85,30 | 855.200 | 87,25 | 84,95 | 86,17 | 00:00:00 | | 2002-12-06 | 85,75 | 593.600 | 85,88 | 84,87 | 84,95 | 00:00:00 | | 2002-12-09 | 83,94 | 816.400 | 86,98 | 83,94 | 86,00 | 00:00:00 | | 2002-12-10 | 84,98 | 844.800 | 85,47 | 83,68 | 84,68 | 00:00:00 | | 2002-12-11 | 85,00 | 557.600 | 85,84 | 83,96 | 84,20 | 00:00:00 | | 2002-12-12 | 85,70 | 1.028.400 | 86,20 | 84,40 | 85,21 | 00:00:00 | | 2002-12-13 | 82,36 | 1.627.200 | 85,00 | 82,36 | 85,00 | 00:00:00 | | 2002-12-16 | 84,10 | 984.000 | 84,99 | 83,00 | 83,25 | 00:00:00 | | 2002-12-17 | 83,35 | 574.000 | 84,68 | 83,15 | 84,05 | 00:00:00 | | 2002-12-18 | 83,30 | 487.200 | 83,77 | 82,25 | 82,90 | 00:00:00 | | 2002-12-19 | 82,65 | 852.800 | 84,10 | 82,16 | 83,42 | 00:00:00 | | 2002-12-20 | 83,80 | 498.800 | 83,80 | 82,80 | 82,90 | 00:00:00 | | 2002-12-23 | 85,06 | 529.600 | 85,20 | 83,70 | 84,33 | 00:00:00 | | 2002-12-24 | 84,65 | 179.200 | 85,42 | 84,49 | 85,16 | 00:00:00 | | 2002-12-26 | 85,25 | 404.000 | 85,95 | 84,69 | 84,70 | 00:00:00 | | 2002-12-27 | 83,93 | 426.400 | 85,25 | 83,93 | 84,81 | 00:00:00 | | 2002-12-30 | 84,99 | 510.400 | 85,70 | 84,28 | 84,30 | 00:00:00 | | 2002-12-31 | 42,85 | 1.067.400 | 43,15 | 42,01 | 42,90 | 00:00:00 | | 2003-01-02 | 44,09 | 1.876.800 | 44,10 | 42,77 | 42,95 | 00:00:00 | | 2003-01-03 | 43,23 | 768.200 | 44,20 | 43,11 | 44,02 | 00:00:00 | | 2003-01-06 | 43,53 | 654.400 | 44,10 | 43,20 | 43,40 | 00:00:00 | | 2003-01-07 | 41,55 | 1.060.200 | 43,25 | 41,36 | 43,00 | 00:00:00 | | 2003-01-08 | 41,56 | 849.000 | 42,18 | 41,21 | 41,50 | 00:00:00 | | 2003-01-09 | 41,91 | 647.800 | 42,20 | 41,39 | 41,80 | 00:00:00 | | 2003-01-10 | 41,10 | 1.086.000 | 41,92 | 40,81 | 41,92 | 00:00:00 | | 2003-01-13 | 40,83 | 1.015.600 | 41,44 | 40,07 | 41,09 | 00:00:00 | | 2003-01-14 | 41,15 | 549.200 | 41,25 | 40,83 | 41,00 | 00:00:00 | | 2003-01-15 | 41,03 | 940.400 | 41,22 | 40,69 | 41,15 | 00:00:00 | | 2003-01-16 | 41,15 | 991.200 | 41,85 | 40,85 | 41,19 | 00:00:00 | | 2003-01-17 | 40,91 | 749.000 | 42,05 | 40,73 | 41,20 | 00:00:00 | | 2003-01-21 | 41,00 | 939.600 | 41,18 | 40,38 | 40,38 | 00:00:00 | | 2003-01-22 | 41,28 | 1.402.400 | 41,75 | 40,09 | 40,60 | 00:00:00 | | 2003-01-23 | 40,98 | 757.600 | 41,80 | 40,59 | 41,45 | 00:00:00 | | 2003-01-24 | 39,95 | 518.400 | 40,80 | 39,73 | 40,80 | 00:00:00 | | 2003-01-27 | 38,84 | 716.600 | 39,68 | 38,53 | 39,65 | 00:00:00 | | 2003-01-28 | 39,79 | 599.200 | 39,91 | 39,01 | 39,04 | 00:00:00 | | 2003-01-29 | 41,75 | 1.541.800 | 41,89 | 39,80 | 40,20 | 00:00:00 | | 2003-01-30 | 41,72 | 1.475.400 | 42,32 | 41,30 | 41,98 | 00:00:00 | | 2003-01-31 | 42,20 | 1.120.200 | 42,50 | 41,29 | 41,73 | 00:00:00 | | 2003-02-03 | 42,05 | 482.400 | 42,46 | 41,78 | 42,21 | 00:00:00 | | 2003-02-04 | 42,85 | 738.400 | 43,08 | 41,60 | 42,05 | 00:00:00 | | 2003-02-05 | 42,63 | 1.039.800 | 43,35 | 42,63 | 43,10 | 00:00:00 | | 2003-02-06 | 43,76 | 1.996.400 | 44,00 | 42,21 | 42,45 | 00:00:00 | | 2003-02-07 | 43,06 | 716.600 | 44,00 | 43,05 | 43,77 | 00:00:00 | | 2003-02-10 | 43,38 | 662.200 | 43,54 | 42,95 | 43,06 | 00:00:00 | | 2003-02-11 | 43,69 | 1.130.000 | 43,90 | 43,12 | 43,50 | 00:00:00 | | 2003-02-12 | 41,96 | 898.000 | 43,52 | 41,91 | 43,49 | 00:00:00 | | 2003-02-13 | 42,65 | 710.600 | 42,76 | 41,71 | 41,75 | 00:00:00 | | 2003-02-14 | 42,72 | 589.800 | 43,06 | 42,42 | 42,65 | 00:00:00 | | 2003-02-18 | 42,87 | 437.800 | 43,11 | 42,55 | 42,72 | 00:00:00 | | 2003-02-19 | 42,68 | 517.800 | 43,10 | 42,45 | 42,87 | 00:00:00 | | 2003-02-20 | 42,82 | 760.000 | 43,16 | 42,75 | 42,78 | 00:00:00 | | 2003-02-21 | 42,08 | 2.048.600 | 42,90 | 41,60 | 42,85 | 00:00:00 | | 2003-02-24 | 43,67 | 1.053.000 | 43,95 | 42,08 | 42,33 | 00:00:00 | | 2003-02-25 | 44,02 | 1.502.600 | 44,48 | 43,39 | 43,67 | 00:00:00 | | 2003-02-26 | 44,05 | 876.000 | 44,50 | 43,50 | 44,02 | 00:00:00 | | 2003-02-27 | 42,98 | 891.800 | 44,28 | 42,72 | 44,19 | 00:00:00 | | 2003-02-28 | 43,03 | 846.800 | 43,55 | 42,66 | 43,20 | 00:00:00 | | 2003-03-03 | 43,05 | 572.600 | 43,30 | 42,81 | 43,18 | 00:00:00 | | 2003-03-04 | 43,00 | 328.000 | 43,42 | 43,00 | 43,30 | 00:00:00 | | 2003-03-05 | 43,90 | 1.211.000 | 44,00 | 42,81 | 43,00 | 00:00:00 | | 2003-03-06 | 44,50 | 1.756.000 | 44,60 | 43,95 | 43,95 | 00:00:00 | | 2003-03-07 | 44,67 | 1.135.200 | 44,76 | 44,18 | 44,40 | 00:00:00 | | 2003-03-10 | 44,27 | 832.600 | 44,99 | 44,26 | 44,57 | 00:00:00 | | 2003-03-11 | 42,77 | 1.010.400 | 44,61 | 42,77 | 44,30 | 00:00:00 | | 2003-03-12 | 41,70 | 994.800 | 42,77 | 41,30 | 42,77 | 00:00:00 | | 2003-03-13 | 41,82 | 1.463.600 | 42,21 | 41,09 | 41,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
