|
 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 | | 2003-10-29 | 60,47 | 455.800 | 60,98 | 59,93 | 60,85 | 00:00:00 | | 2003-10-30 | 59,00 | 1.493.800 | 60,40 | 57,78 | 60,40 | 00:00:00 | | 2003-10-31 | 58,98 | 648.000 | 59,20 | 58,48 | 59,00 | 00:00:00 | | 2003-11-03 | 58,60 | 569.400 | 59,39 | 58,20 | 59,30 | 00:00:00 | | 2003-11-04 | 57,70 | 794.200 | 58,15 | 57,52 | 58,05 | 00:00:00 | | 2003-11-05 | 57,52 | 563.200 | 57,82 | 57,09 | 57,70 | 00:00:00 | | 2003-11-06 | 58,24 | 822.000 | 58,27 | 57,45 | 57,52 | 00:00:00 | | 2003-11-07 | 58,49 | 459.200 | 58,75 | 57,89 | 58,55 | 00:00:00 | | 2003-11-10 | 58,26 | 526.600 | 58,76 | 58,26 | 58,65 | 00:00:00 | | 2003-11-11 | 57,71 | 337.200 | 58,23 | 57,51 | 58,20 | 00:00:00 | | 2003-11-12 | 58,69 | 434.400 | 58,75 | 57,71 | 57,71 | 00:00:00 | | 2003-11-13 | 60,35 | 1.193.200 | 60,55 | 58,69 | 58,69 | 00:00:00 | | 2003-11-14 | 60,67 | 1.076.000 | 60,87 | 60,31 | 60,35 | 00:00:00 | | 2003-11-17 | 59,68 | 467.600 | 60,67 | 59,39 | 60,67 | 00:00:00 | | 2003-11-18 | 59,21 | 393.200 | 59,85 | 59,21 | 59,75 | 00:00:00 | | 2003-11-19 | 59,64 | 275.400 | 59,74 | 59,04 | 59,22 | 00:00:00 | | 2003-11-20 | 59,01 | 467.200 | 59,68 | 59,01 | 59,45 | 00:00:00 | | 2003-11-21 | 59,05 | 301.000 | 59,64 | 59,03 | 59,50 | 00:00:00 | | 2003-11-24 | 58,91 | 437.200 | 59,34 | 58,82 | 59,15 | 00:00:00 | | 2003-11-25 | 58,87 | 569.000 | 58,99 | 58,60 | 58,80 | 00:00:00 | | 2003-11-26 | 59,31 | 314.800 | 59,43 | 58,90 | 58,98 | 00:00:00 | | 2003-11-28 | 59,93 | 185.400 | 59,93 | 59,38 | 59,42 | 00:00:00 | | 2003-12-01 | 60,43 | 408.000 | 60,58 | 59,95 | 60,00 | 00:00:00 | | 2003-12-02 | 60,17 | 380.600 | 60,58 | 60,06 | 60,55 | 00:00:00 | | 2003-12-03 | 59,99 | 678.800 | 60,04 | 59,87 | 59,97 | 00:00:00 | | 2003-12-04 | 60,40 | 1.340.800 | 60,64 | 59,68 | 59,90 | 00:00:00 | | 2003-12-05 | 60,75 | 1.277.600 | 61,22 | 60,41 | 60,50 | 00:00:00 | | 2003-12-08 | 60,68 | 1.157.600 | 60,75 | 59,92 | 60,75 | 00:00:00 | | 2003-12-09 | 60,88 | 616.200 | 61,22 | 60,43 | 60,85 | 00:00:00 | | 2003-12-10 | 61,10 | 577.800 | 61,50 | 60,57 | 61,10 | 00:00:00 | | 2003-12-11 | 61,50 | 421.400 | 61,55 | 60,83 | 61,10 | 00:00:00 | | 2003-12-12 | 63,32 | 995.000 | 63,32 | 61,50 | 61,50 | 00:00:00 | | 2003-12-15 | 61,92 | 1.175.200 | 63,39 | 61,75 | 63,31 | 00:00:00 | | 2003-12-16 | 63,49 | 978.400 | 63,52 | 61,81 | 61,91 | 00:00:00 | | 2003-12-17 | 64,14 | 569.600 | 64,19 | 63,10 | 63,70 | 00:00:00 | | 2003-12-18 | 65,45 | 1.513.000 | 65,94 | 64,33 | 64,64 | 00:00:00 | | 2003-12-19 | 65,90 | 1.094.200 | 66,07 | 65,15 | 65,40 | 00:00:00 | | 2003-12-22 | 66,03 | 571.400 | 66,45 | 65,58 | 66,10 | 00:00:00 | | 2003-12-23 | 66,26 | 844.000 | 66,36 | 65,80 | 66,04 | 00:00:00 | | 2003-12-24 | 67,19 | 486.800 | 67,73 | 66,31 | 66,40 | 00:00:00 | | 2003-12-26 | 67,55 | 319.800 | 67,72 | 67,32 | 67,60 | 00:00:00 | | 2003-12-29 | 68,26 | 589.600 | 68,31 | 67,15 | 67,80 | 00:00:00 | | 2003-12-30 | 68,02 | 1.109.600 | 68,70 | 67,82 | 68,30 | 00:00:00 | | 2003-12-31 | 65,31 | 2.293.000 | 66,50 | 64,82 | 65,90 | 00:00:00 | | 2004-01-02 | 63,92 | 1.400.000 | 65,30 | 63,05 | 64,95 | 00:00:00 | | 2004-01-05 | 64,55 | 1.528.400 | 64,63 | 63,74 | 63,92 | 00:00:00 | | 2004-01-06 | 65,25 | 1.003.800 | 65,93 | 64,56 | 64,56 | 00:00:00 | | 2004-01-07 | 65,22 | 903.800 | 65,32 | 64,55 | 65,17 | 00:00:00 | | 2004-01-08 | 65,32 | 850.000 | 65,89 | 64,38 | 65,38 | 00:00:00 | | 2004-01-09 | 66,99 | 937.400 | 67,10 | 64,39 | 64,95 | 00:00:00 | | 2004-01-12 | 66,00 | 865.800 | 66,99 | 65,80 | 66,99 | 00:00:00 | | 2004-01-13 | 65,67 | 568.400 | 66,13 | 65,51 | 66,00 | 00:00:00 | | 2004-01-14 | 64,69 | 744.600 | 65,67 | 64,45 | 65,67 | 00:00:00 | | 2004-01-15 | 63,20 | 1.224.800 | 64,72 | 63,20 | 64,63 | 00:00:00 | | 2004-01-16 | 62,60 | 1.561.600 | 63,50 | 62,35 | 63,48 | 00:00:00 | | 2004-01-20 | 64,10 | 2.247.200 | 64,34 | 62,60 | 62,91 | 00:00:00 | | 2004-01-21 | 63,43 | 1.290.400 | 63,86 | 62,50 | 63,00 | 00:00:00 | | 2004-01-22 | 63,52 | 633.400 | 64,20 | 63,00 | 63,47 | 00:00:00 | | 2004-01-23 | 64,37 | 781.600 | 64,75 | 63,49 | 63,52 | 00:00:00 | | 2004-01-26 | 63,45 | 580.400 | 64,25 | 62,80 | 64,25 | 00:00:00 | | 2004-01-27 | 63,77 | 634.600 | 64,07 | 63,46 | 63,70 | 00:00:00 | | 2004-01-28 | 62,30 | 739.800 | 64,25 | 62,15 | 63,77 | 00:00:00 | | 2004-01-29 | 60,70 | 1.678.600 | 61,97 | 60,02 | 61,97 | 00:00:00 | | 2004-01-30 | 60,56 | 962.200 | 61,05 | 60,16 | 60,95 | 00:00:00 | | 2004-02-02 | 60,47 | 909.800 | 61,09 | 60,37 | 60,70 | 00:00:00 | | 2004-02-03 | 60,30 | 596.000 | 61,09 | 60,10 | 60,46 | 00:00:00 | | 2004-02-04 | 59,92 | 708.600 | 60,80 | 59,78 | 60,15 | 00:00:00 | | 2004-02-05 | 58,08 | 2.559.600 | 59,60 | 56,90 | 59,40 | 00:00:00 | | 2004-02-06 | 60,19 | 2.207.000 | 60,25 | 58,60 | 58,60 | 00:00:00 | | 2004-02-09 | 61,56 | 1.662.200 | 62,05 | 60,60 | 60,60 | 00:00:00 | | 2004-02-10 | 61,61 | 868.800 | 62,23 | 61,35 | 61,57 | 00:00:00 | | 2004-02-11 | 60,92 | 1.082.200 | 61,65 | 60,82 | 61,10 | 00:00:00 | | 2004-02-12 | 61,24 | 833.200 | 61,31 | 60,70 | 61,03 | 00:00:00 | | 2004-02-13 | 61,40 | 673.800 | 61,62 | 60,45 | 61,00 | 00:00:00 | | 2004-02-17 | 62,40 | 633.800 | 62,43 | 61,25 | 61,40 | 00:00:00 | | 2004-02-18 | 61,65 | 1.291.400 | 62,42 | 61,56 | 62,40 | 00:00:00 | | 2004-02-19 | 61,75 | 1.098.000 | 61,99 | 61,14 | 61,90 | 00:00:00 | | 2004-02-20 | 61,75 | 867.200 | 62,10 | 60,89 | 61,85 | 00:00:00 | | 2004-02-23 | 62,05 | 611.600 | 62,16 | 61,29 | 61,75 | 00:00:00 | | 2004-02-24 | 62,83 | 2.247.400 | 63,40 | 61,72 | 62,06 | 00:00:00 | | 2004-02-25 | 62,90 | 556.000 | 63,20 | 62,50 | 62,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
