|
 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 2023-06-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 51,05 | 1.452.200 | 51,39 | 50,54 | 50,75 | 00:00:00 | | 2003-07-09 | 51,00 | 880.400 | 51,58 | 50,70 | 50,70 | 00:00:00 | | 2003-07-10 | 50,75 | 679.200 | 51,00 | 50,21 | 51,00 | 00:00:00 | | 2003-07-11 | 51,02 | 591.600 | 51,39 | 50,62 | 50,65 | 00:00:00 | | 2003-07-14 | 50,47 | 601.600 | 51,28 | 50,42 | 51,20 | 00:00:00 | | 2003-07-15 | 49,67 | 1.024.200 | 50,75 | 49,65 | 50,75 | 00:00:00 | | 2003-07-16 | 49,55 | 560.400 | 50,05 | 49,49 | 49,95 | 00:00:00 | | 2003-07-17 | 50,17 | 1.010.200 | 50,75 | 49,50 | 49,55 | 00:00:00 | | 2003-07-18 | 50,45 | 928.600 | 50,61 | 49,97 | 50,42 | 00:00:00 | | 2003-07-21 | 50,14 | 541.000 | 50,59 | 50,03 | 50,39 | 00:00:00 | | 2003-07-22 | 50,00 | 612.800 | 50,44 | 49,96 | 50,14 | 00:00:00 | | 2003-07-23 | 49,77 | 834.200 | 50,50 | 49,22 | 50,25 | 00:00:00 | | 2003-07-24 | 49,27 | 391.400 | 50,25 | 49,27 | 50,02 | 00:00:00 | | 2003-07-25 | 49,00 | 911.400 | 49,28 | 48,60 | 49,27 | 00:00:00 | | 2003-07-28 | 48,00 | 534.600 | 49,17 | 48,00 | 49,10 | 00:00:00 | | 2003-07-29 | 49,13 | 668.000 | 49,16 | 48,18 | 48,18 | 00:00:00 | | 2003-07-30 | 50,13 | 1.020.000 | 50,15 | 48,89 | 49,30 | 00:00:00 | | 2003-07-31 | 49,38 | 708.400 | 50,35 | 49,29 | 50,30 | 00:00:00 | | 2003-08-01 | 48,52 | 587.800 | 49,15 | 48,36 | 49,15 | 00:00:00 | | 2003-08-04 | 47,92 | 808.200 | 48,72 | 47,75 | 48,58 | 00:00:00 | | 2003-08-05 | 47,18 | 898.000 | 47,98 | 47,00 | 47,98 | 00:00:00 | | 2003-08-06 | 47,58 | 991.200 | 47,68 | 46,83 | 47,00 | 00:00:00 | | 2003-08-07 | 49,44 | 861.200 | 49,44 | 47,38 | 47,62 | 00:00:00 | | 2003-08-08 | 49,36 | 597.400 | 49,75 | 48,82 | 49,44 | 00:00:00 | | 2003-08-11 | 51,12 | 1.038.800 | 51,12 | 49,59 | 49,60 | 00:00:00 | | 2003-08-12 | 51,23 | 727.000 | 51,23 | 50,60 | 51,12 | 00:00:00 | | 2003-08-13 | 51,77 | 665.200 | 51,77 | 50,85 | 51,20 | 00:00:00 | | 2003-08-14 | 52,31 | 1.166.600 | 52,50 | 51,80 | 52,02 | 00:00:00 | | 2003-08-15 | 52,94 | 436.000 | 53,35 | 52,60 | 52,60 | 00:00:00 | | 2003-08-18 | 52,18 | 761.400 | 53,13 | 51,84 | 52,94 | 00:00:00 | | 2003-08-19 | 52,05 | 368.000 | 52,58 | 51,76 | 52,18 | 00:00:00 | | 2003-08-20 | 52,40 | 476.200 | 52,60 | 51,80 | 52,00 | 00:00:00 | | 2003-08-21 | 52,95 | 521.400 | 53,05 | 52,25 | 52,55 | 00:00:00 | | 2003-08-22 | 53,81 | 1.511.400 | 54,19 | 52,71 | 53,50 | 00:00:00 | | 2003-08-25 | 53,82 | 935.800 | 54,33 | 53,58 | 54,06 | 00:00:00 | | 2003-08-26 | 53,46 | 729.800 | 54,08 | 53,17 | 54,00 | 00:00:00 | | 2003-08-27 | 53,62 | 432.800 | 53,71 | 53,36 | 53,60 | 00:00:00 | | 2003-08-28 | 58,15 | 3.137.200 | 58,31 | 54,65 | 55,25 | 00:00:00 | | 2003-08-29 | 57,73 | 1.566.200 | 58,15 | 56,78 | 58,15 | 00:00:00 | | 2003-09-02 | 56,97 | 1.161.400 | 58,16 | 56,80 | 57,98 | 00:00:00 | | 2003-09-03 | 57,43 | 702.400 | 57,88 | 56,95 | 57,10 | 00:00:00 | | 2003-09-04 | 57,10 | 858.000 | 57,52 | 56,56 | 57,50 | 00:00:00 | | 2003-09-05 | 57,45 | 520.800 | 57,77 | 56,75 | 57,11 | 00:00:00 | | 2003-09-08 | 57,69 | 463.200 | 57,89 | 57,53 | 57,60 | 00:00:00 | | 2003-09-09 | 57,30 | 509.400 | 57,55 | 56,84 | 57,55 | 00:00:00 | | 2003-09-10 | 56,49 | 522.600 | 57,29 | 56,45 | 57,29 | 00:00:00 | | 2003-09-11 | 57,45 | 854.000 | 57,66 | 56,85 | 57,00 | 00:00:00 | | 2003-09-12 | 57,43 | 784.000 | 57,66 | 57,07 | 57,58 | 00:00:00 | | 2003-09-15 | 56,76 | 615.800 | 57,62 | 56,60 | 57,46 | 00:00:00 | | 2003-09-16 | 57,57 | 392.400 | 57,57 | 56,68 | 56,81 | 00:00:00 | | 2003-09-17 | 56,73 | 468.800 | 57,82 | 56,67 | 57,82 | 00:00:00 | | 2003-09-18 | 56,13 | 976.800 | 56,99 | 55,90 | 56,95 | 00:00:00 | | 2003-09-19 | 56,58 | 1.212.800 | 56,90 | 56,21 | 56,27 | 00:00:00 | | 2003-09-22 | 57,20 | 811.000 | 57,57 | 56,25 | 56,35 | 00:00:00 | | 2003-09-23 | 57,49 | 560.400 | 57,67 | 56,98 | 57,00 | 00:00:00 | | 2003-09-24 | 59,83 | 1.893.600 | 60,50 | 58,20 | 58,20 | 00:00:00 | | 2003-09-25 | 59,00 | 1.107.200 | 60,75 | 58,88 | 60,45 | 00:00:00 | | 2003-09-26 | 58,13 | 742.200 | 59,22 | 58,03 | 59,20 | 00:00:00 | | 2003-09-29 | 58,14 | 543.000 | 58,14 | 57,70 | 58,05 | 00:00:00 | | 2003-09-30 | 58,75 | 1.075.400 | 58,93 | 57,72 | 58,14 | 00:00:00 | | 2003-10-01 | 59,90 | 796.800 | 59,95 | 58,70 | 58,90 | 00:00:00 | | 2003-10-02 | 59,73 | 599.400 | 59,99 | 59,26 | 59,65 | 00:00:00 | | 2003-10-03 | 60,73 | 1.243.600 | 60,96 | 59,91 | 60,15 | 00:00:00 | | 2003-10-06 | 60,80 | 642.000 | 61,00 | 60,53 | 60,98 | 00:00:00 | | 2003-10-07 | 61,95 | 783.800 | 62,02 | 60,53 | 60,60 | 00:00:00 | | 2003-10-08 | 61,56 | 516.200 | 62,47 | 61,51 | 61,90 | 00:00:00 | | 2003-10-09 | 59,97 | 1.288.600 | 60,40 | 59,63 | 60,20 | 00:00:00 | | 2003-10-10 | 60,67 | 384.200 | 60,81 | 60,22 | 60,22 | 00:00:00 | | 2003-10-13 | 60,74 | 301.800 | 60,94 | 60,27 | 60,82 | 00:00:00 | | 2003-10-14 | 60,56 | 635.000 | 60,63 | 59,90 | 60,45 | 00:00:00 | | 2003-10-15 | 59,82 | 581.200 | 60,73 | 59,57 | 60,60 | 00:00:00 | | 2003-10-16 | 60,58 | 376.200 | 60,63 | 59,88 | 59,95 | 00:00:00 | | 2003-10-17 | 59,84 | 582.200 | 60,68 | 59,25 | 60,65 | 00:00:00 | | 2003-10-20 | 59,67 | 332.000 | 59,98 | 59,41 | 59,90 | 00:00:00 | | 2003-10-21 | 60,15 | 572.000 | 60,23 | 59,63 | 59,70 | 00:00:00 | | 2003-10-22 | 59,89 | 510.800 | 60,15 | 59,59 | 60,15 | 00:00:00 | | 2003-10-23 | 60,50 | 864.600 | 60,69 | 59,65 | 59,65 | 00:00:00 | | 2003-10-24 | 60,48 | 403.600 | 60,68 | 60,13 | 60,51 | 00:00:00 | | 2003-10-27 | 60,35 | 248.200 | 60,55 | 60,20 | 60,55 | 00:00:00 | | 2003-10-28 | 60,35 | 269.000 | 60,56 | 59,90 | 60,20 | 00:00:00 | | 2003-10-29 | 60,47 | 455.800 | 60,98 | 59,93 | 60,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
