|
 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 2023-03-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 62,90 | 556.000 | 63,20 | 62,50 | 62,93 | 00:00:00 | | 2004-02-26 | 62,98 | 632.800 | 63,17 | 62,73 | 62,90 | 00:00:00 | | 2004-02-27 | 62,73 | 804.400 | 63,06 | 62,50 | 63,00 | 00:00:00 | | 2004-03-01 | 64,76 | 1.420.400 | 64,84 | 62,75 | 62,80 | 00:00:00 | | 2004-03-02 | 64,31 | 1.030.600 | 65,72 | 64,16 | 64,88 | 00:00:00 | | 2004-03-03 | 64,59 | 662.800 | 64,86 | 63,61 | 64,22 | 00:00:00 | | 2004-03-04 | 64,84 | 558.800 | 65,24 | 64,45 | 64,66 | 00:00:00 | | 2004-03-05 | 64,73 | 914.000 | 65,50 | 64,36 | 64,70 | 00:00:00 | | 2004-03-08 | 65,78 | 1.146.400 | 65,98 | 65,20 | 65,30 | 00:00:00 | | 2004-03-09 | 65,61 | 821.800 | 65,91 | 64,82 | 65,70 | 00:00:00 | | 2004-03-10 | 64,64 | 737.800 | 65,94 | 64,43 | 65,78 | 00:00:00 | | 2004-03-11 | 63,07 | 867.000 | 64,55 | 63,05 | 64,55 | 00:00:00 | | 2004-03-12 | 63,70 | 601.200 | 63,95 | 63,11 | 63,32 | 00:00:00 | | 2004-03-15 | 63,83 | 572.000 | 65,59 | 63,75 | 63,95 | 00:00:00 | | 2004-03-16 | 62,90 | 864.400 | 64,25 | 62,56 | 63,86 | 00:00:00 | | 2004-03-17 | 63,28 | 741.000 | 63,49 | 63,21 | 63,30 | 00:00:00 | | 2004-03-18 | 63,46 | 496.800 | 63,60 | 62,90 | 63,28 | 00:00:00 | | 2004-03-19 | 62,80 | 452.800 | 63,80 | 62,67 | 63,38 | 00:00:00 | | 2004-03-22 | 62,65 | 494.400 | 62,90 | 62,13 | 62,35 | 00:00:00 | | 2004-03-23 | 62,05 | 523.600 | 62,95 | 61,79 | 62,90 | 00:00:00 | | 2004-03-24 | 60,47 | 965.800 | 62,28 | 60,19 | 62,08 | 00:00:00 | | 2004-03-25 | 60,10 | 1.164.600 | 60,47 | 59,74 | 60,47 | 00:00:00 | | 2004-03-26 | 60,99 | 501.800 | 61,34 | 59,90 | 59,95 | 00:00:00 | | 2004-03-29 | 61,81 | 444.600 | 62,01 | 61,18 | 61,40 | 00:00:00 | | 2004-03-30 | 63,08 | 1.014.200 | 63,51 | 61,70 | 61,91 | 00:00:00 | | 2004-03-31 | 62,97 | 1.017.600 | 63,49 | 62,10 | 63,28 | 00:00:00 | | 2004-04-01 | 62,55 | 868.600 | 63,39 | 62,01 | 63,00 | 00:00:00 | | 2004-04-02 | 62,78 | 642.000 | 63,25 | 62,13 | 62,80 | 00:00:00 | | 2004-04-05 | 63,28 | 480.600 | 63,32 | 62,70 | 63,00 | 00:00:00 | | 2004-04-06 | 63,52 | 444.800 | 63,65 | 63,05 | 63,10 | 00:00:00 | | 2004-04-07 | 63,78 | 650.400 | 64,16 | 63,34 | 63,58 | 00:00:00 | | 2004-04-08 | 64,62 | 1.126.400 | 64,80 | 63,60 | 63,90 | 00:00:00 | | 2004-04-12 | 64,86 | 1.112.600 | 65,70 | 63,80 | 63,80 | 00:00:00 | | 2004-04-13 | 63,14 | 849.400 | 65,71 | 62,94 | 65,00 | 00:00:00 | | 2004-04-14 | 63,26 | 771.600 | 64,06 | 62,60 | 62,89 | 00:00:00 | | 2004-04-15 | 63,70 | 546.600 | 64,60 | 63,16 | 63,22 | 00:00:00 | | 2004-04-16 | 64,62 | 681.200 | 64,66 | 63,50 | 63,68 | 00:00:00 | | 2004-04-19 | 65,25 | 737.600 | 65,25 | 64,60 | 64,60 | 00:00:00 | | 2004-04-20 | 63,13 | 640.800 | 65,20 | 63,13 | 65,20 | 00:00:00 | | 2004-04-21 | 62,91 | 660.600 | 63,15 | 61,84 | 63,15 | 00:00:00 | | 2004-04-22 | 64,60 | 702.400 | 64,60 | 62,77 | 62,91 | 00:00:00 | | 2004-04-23 | 64,22 | 545.400 | 64,73 | 63,84 | 64,70 | 00:00:00 | | 2004-04-26 | 64,32 | 807.600 | 64,90 | 63,96 | 64,21 | 00:00:00 | | 2004-04-27 | 66,32 | 961.800 | 66,80 | 64,35 | 64,52 | 00:00:00 | | 2004-04-28 | 69,50 | 3.433.000 | 71,90 | 68,63 | 69,00 | 00:00:00 | | 2004-04-29 | 66,49 | 3.222.800 | 69,50 | 65,95 | 69,30 | 00:00:00 | | 2004-04-30 | 68,50 | 1.988.600 | 69,50 | 66,95 | 66,95 | 00:00:00 | | 2004-05-03 | 70,20 | 1.447.000 | 70,90 | 68,36 | 68,51 | 00:00:00 | | 2004-05-04 | 68,45 | 2.002.400 | 70,81 | 68,20 | 70,20 | 00:00:00 | | 2004-05-05 | 69,98 | 2.290.800 | 69,99 | 68,45 | 68,52 | 00:00:00 | | 2004-05-06 | 69,14 | 928.000 | 70,75 | 68,26 | 69,99 | 00:00:00 | | 2004-05-07 | 66,80 | 1.045.800 | 69,67 | 66,80 | 69,14 | 00:00:00 | | 2004-05-10 | 65,10 | 1.280.400 | 66,40 | 64,00 | 66,40 | 00:00:00 | | 2004-05-11 | 66,77 | 673.400 | 66,80 | 65,55 | 65,55 | 00:00:00 | | 2004-05-12 | 67,11 | 955.400 | 67,50 | 66,05 | 66,77 | 00:00:00 | | 2004-05-13 | 67,31 | 732.000 | 67,63 | 66,66 | 66,90 | 00:00:00 | | 2004-05-14 | 66,04 | 1.184.600 | 67,15 | 65,85 | 65,85 | 00:00:00 | | 2004-05-17 | 65,85 | 943.400 | 66,93 | 65,66 | 66,04 | 00:00:00 | | 2004-05-18 | 64,96 | 815.800 | 65,71 | 64,46 | 65,70 | 00:00:00 | | 2004-05-19 | 64,21 | 660.600 | 65,51 | 64,18 | 65,21 | 00:00:00 | | 2004-05-20 | 64,48 | 776.400 | 65,65 | 64,25 | 64,30 | 00:00:00 | | 2004-05-21 | 63,77 | 432.600 | 64,89 | 63,42 | 64,80 | 00:00:00 | | 2004-05-24 | 65,70 | 737.600 | 65,85 | 64,12 | 64,30 | 00:00:00 | | 2004-05-25 | 66,25 | 823.400 | 66,80 | 65,77 | 66,02 | 00:00:00 | | 2004-05-26 | 65,35 | 1.042.200 | 66,55 | 65,15 | 66,26 | 00:00:00 | | 2004-05-27 | 64,58 | 775.800 | 65,94 | 64,23 | 65,50 | 00:00:00 | | 2004-05-28 | 65,26 | 483.000 | 65,63 | 64,58 | 64,58 | 00:00:00 | | 2004-06-01 | 66,69 | 835.200 | 66,90 | 65,77 | 65,77 | 00:00:00 | | 2004-06-02 | 67,07 | 740.800 | 67,29 | 66,39 | 67,20 | 00:00:00 | | 2004-06-03 | 66,51 | 803.600 | 68,01 | 66,45 | 67,07 | 00:00:00 | | 2004-06-04 | 65,95 | 432.200 | 66,90 | 65,60 | 66,80 | 00:00:00 | | 2004-06-07 | 67,51 | 515.000 | 67,51 | 66,12 | 66,13 | 00:00:00 | | 2004-06-08 | 66,15 | 656.600 | 67,89 | 65,91 | 67,55 | 00:00:00 | | 2004-06-09 | 65,74 | 499.200 | 66,15 | 64,66 | 66,15 | 00:00:00 | | 2004-06-10 | 69,33 | 1.610.800 | 69,62 | 67,29 | 67,65 | 00:00:00 | | 2004-06-14 | 68,24 | 694.600 | 69,34 | 68,13 | 69,34 | 00:00:00 | | 2004-06-15 | 69,36 | 721.800 | 69,97 | 68,97 | 69,00 | 00:00:00 | | 2004-06-16 | 70,70 | 607.200 | 70,76 | 69,69 | 69,69 | 00:00:00 | | 2004-06-17 | 71,54 | 770.400 | 71,87 | 70,35 | 70,79 | 00:00:00 | | 2004-06-18 | 71,34 | 517.000 | 72,47 | 71,03 | 71,25 | 00:00:00 | | 2004-06-21 | 70,49 | 452.800 | 71,34 | 70,20 | 71,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
