|
 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 2023-12-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 41,82 | 1.463.600 | 42,21 | 41,09 | 41,71 | 00:00:00 | | 2003-03-14 | 41,79 | 666.600 | 42,47 | 41,37 | 42,10 | 00:00:00 | | 2003-03-17 | 42,21 | 718.200 | 42,45 | 41,70 | 41,79 | 00:00:00 | | 2003-03-18 | 42,85 | 1.170.200 | 42,91 | 41,55 | 42,21 | 00:00:00 | | 2003-03-19 | 43,32 | 1.307.400 | 43,38 | 42,75 | 42,94 | 00:00:00 | | 2003-03-20 | 44,24 | 1.101.800 | 44,48 | 42,89 | 43,32 | 00:00:00 | | 2003-03-21 | 43,22 | 1.098.000 | 44,52 | 43,05 | 44,50 | 00:00:00 | | 2003-03-24 | 43,21 | 1.078.600 | 43,70 | 42,85 | 43,25 | 00:00:00 | | 2003-03-25 | 44,02 | 761.200 | 44,70 | 43,39 | 43,39 | 00:00:00 | | 2003-03-26 | 44,12 | 920.400 | 44,28 | 43,77 | 44,25 | 00:00:00 | | 2003-03-27 | 44,79 | 688.000 | 44,99 | 43,86 | 44,12 | 00:00:00 | | 2003-03-28 | 45,24 | 1.503.800 | 45,60 | 43,75 | 44,35 | 00:00:00 | | 2003-03-31 | 44,17 | 683.200 | 45,20 | 44,08 | 45,20 | 00:00:00 | | 2003-04-01 | 44,88 | 896.200 | 44,99 | 44,12 | 44,18 | 00:00:00 | | 2003-04-02 | 44,58 | 970.000 | 45,07 | 44,14 | 44,88 | 00:00:00 | | 2003-04-03 | 43,85 | 594.000 | 44,79 | 43,77 | 44,59 | 00:00:00 | | 2003-04-04 | 44,12 | 439.400 | 44,35 | 43,85 | 43,86 | 00:00:00 | | 2003-04-07 | 43,32 | 923.200 | 44,48 | 43,21 | 44,12 | 00:00:00 | | 2003-04-08 | 42,80 | 604.400 | 43,20 | 42,41 | 43,20 | 00:00:00 | | 2003-04-09 | 42,92 | 790.800 | 43,30 | 42,40 | 42,80 | 00:00:00 | | 2003-04-10 | 43,74 | 831.000 | 44,25 | 42,85 | 42,92 | 00:00:00 | | 2003-04-11 | 43,42 | 540.800 | 43,75 | 42,82 | 43,74 | 00:00:00 | | 2003-04-14 | 43,80 | 736.000 | 43,85 | 43,15 | 43,40 | 00:00:00 | | 2003-04-15 | 43,32 | 761.400 | 43,78 | 42,98 | 43,78 | 00:00:00 | | 2003-04-16 | 43,52 | 720.000 | 43,89 | 43,15 | 43,52 | 00:00:00 | | 2003-04-17 | 44,28 | 471.800 | 44,28 | 43,35 | 43,52 | 00:00:00 | | 2003-04-21 | 44,22 | 368.200 | 44,58 | 44,01 | 44,28 | 00:00:00 | | 2003-04-22 | 44,25 | 651.600 | 44,43 | 43,67 | 44,22 | 00:00:00 | | 2003-04-23 | 43,50 | 692.800 | 44,48 | 43,48 | 44,40 | 00:00:00 | | 2003-04-24 | 43,30 | 435.800 | 43,85 | 43,30 | 43,44 | 00:00:00 | | 2003-04-25 | 42,75 | 949.400 | 43,31 | 42,50 | 43,30 | 00:00:00 | | 2003-04-28 | 42,45 | 926.200 | 42,87 | 42,37 | 42,80 | 00:00:00 | | 2003-04-29 | 40,87 | 2.126.400 | 42,46 | 40,67 | 42,45 | 00:00:00 | | 2003-04-30 | 41,65 | 2.362.800 | 41,80 | 40,80 | 41,00 | 00:00:00 | | 2003-05-01 | 42,94 | 1.293.000 | 43,30 | 41,89 | 42,08 | 00:00:00 | | 2003-05-02 | 44,21 | 1.273.800 | 44,50 | 43,23 | 43,25 | 00:00:00 | | 2003-05-05 | 43,70 | 810.600 | 44,68 | 43,45 | 44,47 | 00:00:00 | | 2003-05-06 | 43,47 | 1.950.600 | 43,60 | 43,35 | 43,50 | 00:00:00 | | 2003-05-07 | 43,70 | 1.266.200 | 43,75 | 43,35 | 43,37 | 00:00:00 | | 2003-05-08 | 43,79 | 681.800 | 43,99 | 43,42 | 43,71 | 00:00:00 | | 2003-05-09 | 45,10 | 1.107.400 | 45,10 | 43,55 | 43,79 | 00:00:00 | | 2003-05-12 | 45,60 | 1.419.000 | 45,62 | 44,85 | 44,90 | 00:00:00 | | 2003-05-13 | 46,59 | 1.515.800 | 46,90 | 45,60 | 45,60 | 00:00:00 | | 2003-05-14 | 47,40 | 1.239.600 | 47,50 | 46,82 | 46,84 | 00:00:00 | | 2003-05-15 | 47,76 | 1.312.600 | 48,00 | 47,30 | 47,40 | 00:00:00 | | 2003-05-16 | 47,98 | 962.000 | 48,30 | 47,57 | 48,07 | 00:00:00 | | 2003-05-19 | 47,20 | 680.200 | 48,18 | 47,18 | 47,65 | 00:00:00 | | 2003-05-20 | 48,03 | 1.331.000 | 48,34 | 47,30 | 47,50 | 00:00:00 | | 2003-05-21 | 49,16 | 1.327.400 | 49,19 | 47,94 | 48,03 | 00:00:00 | | 2003-05-22 | 49,53 | 806.800 | 49,54 | 49,15 | 49,30 | 00:00:00 | | 2003-05-23 | 49,60 | 533.400 | 49,66 | 49,08 | 49,53 | 00:00:00 | | 2003-05-27 | 50,73 | 932.200 | 50,76 | 49,48 | 49,60 | 00:00:00 | | 2003-05-28 | 50,01 | 877.600 | 50,74 | 49,93 | 50,70 | 00:00:00 | | 2003-05-29 | 48,26 | 1.060.200 | 49,84 | 48,15 | 49,70 | 00:00:00 | | 2003-05-30 | 49,44 | 1.021.200 | 49,44 | 48,48 | 48,48 | 00:00:00 | | 2003-06-02 | 49,80 | 708.200 | 50,15 | 49,15 | 49,20 | 00:00:00 | | 2003-06-03 | 50,09 | 429.600 | 50,13 | 49,66 | 49,80 | 00:00:00 | | 2003-06-04 | 51,21 | 969.000 | 51,27 | 50,29 | 50,30 | 00:00:00 | | 2003-06-05 | 51,69 | 1.120.200 | 51,90 | 50,60 | 51,00 | 00:00:00 | | 2003-06-06 | 51,00 | 484.600 | 52,10 | 51,00 | 51,94 | 00:00:00 | | 2003-06-09 | 51,06 | 685.000 | 51,75 | 50,94 | 51,00 | 00:00:00 | | 2003-06-10 | 52,41 | 1.041.800 | 52,41 | 51,21 | 51,31 | 00:00:00 | | 2003-06-11 | 53,25 | 1.134.200 | 53,38 | 52,26 | 52,50 | 00:00:00 | | 2003-06-12 | 53,34 | 861.800 | 53,84 | 52,75 | 53,55 | 00:00:00 | | 2003-06-13 | 52,94 | 835.800 | 53,77 | 52,46 | 53,35 | 00:00:00 | | 2003-06-16 | 53,20 | 944.800 | 53,38 | 52,65 | 53,30 | 00:00:00 | | 2003-06-17 | 53,14 | 726.000 | 53,65 | 52,80 | 53,20 | 00:00:00 | | 2003-06-18 | 52,45 | 886.200 | 53,19 | 52,34 | 53,05 | 00:00:00 | | 2003-06-19 | 52,71 | 431.600 | 53,03 | 52,30 | 52,45 | 00:00:00 | | 2003-06-20 | 52,61 | 396.400 | 52,90 | 52,26 | 52,78 | 00:00:00 | | 2003-06-23 | 52,52 | 359.800 | 52,65 | 52,06 | 52,61 | 00:00:00 | | 2003-06-24 | 52,33 | 384.800 | 52,65 | 51,99 | 52,45 | 00:00:00 | | 2003-06-25 | 52,31 | 661.200 | 52,64 | 52,14 | 52,20 | 00:00:00 | | 2003-06-26 | 51,92 | 768.400 | 52,41 | 51,70 | 52,06 | 00:00:00 | | 2003-06-27 | 51,96 | 960.400 | 52,10 | 51,65 | 51,92 | 00:00:00 | | 2003-06-30 | 52,60 | 1.153.600 | 53,54 | 51,95 | 52,15 | 00:00:00 | | 2003-07-01 | 52,16 | 689.400 | 52,87 | 51,64 | 52,60 | 00:00:00 | | 2003-07-02 | 51,51 | 2.095.400 | 52,20 | 50,90 | 52,16 | 00:00:00 | | 2003-07-03 | 51,35 | 646.200 | 51,51 | 51,11 | 51,51 | 00:00:00 | | 2003-07-07 | 50,90 | 1.270.800 | 51,80 | 50,86 | 51,80 | 00:00:00 | | 2003-07-08 | 51,05 | 1.452.200 | 51,39 | 50,54 | 50,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
