|
 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 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 81,16 | 1.897.800 | 83,35 | 79,74 | 83,34 | 00:00:00 | | 2004-10-14 | 81,90 | 767.000 | 82,73 | 81,66 | 81,70 | 00:00:00 | | 2004-10-15 | 81,86 | 618.800 | 82,72 | 81,64 | 82,47 | 00:00:00 | | 2004-10-18 | 82,00 | 1.382.600 | 83,12 | 81,75 | 82,03 | 00:00:00 | | 2004-10-19 | 82,01 | 490.000 | 82,78 | 81,45 | 81,75 | 00:00:00 | | 2004-10-20 | 84,05 | 911.800 | 84,12 | 82,24 | 82,26 | 00:00:00 | | 2004-10-21 | 84,33 | 481.800 | 84,72 | 83,45 | 84,29 | 00:00:00 | | 2004-10-22 | 84,02 | 841.400 | 84,70 | 83,92 | 84,33 | 00:00:00 | | 2004-10-25 | 83,46 | 843.600 | 84,09 | 82,91 | 83,55 | 00:00:00 | | 2004-10-26 | 83,05 | 1.156.600 | 83,25 | 82,33 | 83,25 | 00:00:00 | | 2004-10-27 | 81,50 | 2.493.000 | 82,78 | 80,39 | 82,57 | 00:00:00 | | 2004-10-28 | 79,32 | 1.463.000 | 81,45 | 78,79 | 81,00 | 00:00:00 | | 2004-10-29 | 80,02 | 1.182.400 | 80,26 | 78,98 | 79,35 | 00:00:00 | | 2004-11-01 | 79,27 | 1.333.000 | 80,80 | 78,86 | 80,50 | 00:00:00 | | 2004-11-02 | 77,74 | 1.155.400 | 79,90 | 77,46 | 79,47 | 00:00:00 | | 2004-11-03 | 80,21 | 1.310.600 | 80,40 | 78,28 | 78,90 | 00:00:00 | | 2004-11-04 | 80,88 | 1.249.000 | 81,49 | 80,27 | 80,35 | 00:00:00 | | 2004-11-05 | 81,52 | 676.400 | 81,89 | 80,74 | 80,88 | 00:00:00 | | 2004-11-08 | 79,56 | 748.400 | 81,40 | 79,30 | 81,17 | 00:00:00 | | 2004-11-09 | 78,53 | 1.217.000 | 79,25 | 78,25 | 79,25 | 00:00:00 | | 2004-11-10 | 79,43 | 1.676.400 | 79,54 | 77,59 | 78,60 | 00:00:00 | | 2004-11-11 | 80,11 | 775.200 | 80,31 | 78,90 | 79,18 | 00:00:00 | | 2004-11-12 | 81,60 | 873.200 | 82,14 | 79,75 | 79,92 | 00:00:00 | | 2004-11-15 | 78,93 | 1.177.400 | 81,17 | 78,77 | 81,00 | 00:00:00 | | 2004-11-16 | 78,42 | 847.800 | 79,51 | 78,29 | 78,93 | 00:00:00 | | 2004-11-17 | 79,35 | 1.099.600 | 79,40 | 78,00 | 78,42 | 00:00:00 | | 2004-11-18 | 80,11 | 637.800 | 80,39 | 79,50 | 79,99 | 00:00:00 | | 2004-11-19 | 80,91 | 807.000 | 81,40 | 80,10 | 80,56 | 00:00:00 | | 2004-11-22 | 83,60 | 1.053.000 | 83,65 | 81,13 | 81,16 | 00:00:00 | | 2004-11-23 | 84,20 | 1.236.000 | 84,48 | 83,41 | 83,76 | 00:00:00 | | 2004-11-24 | 85,07 | 758.600 | 85,31 | 84,11 | 84,11 | 00:00:00 | | 2004-11-26 | 85,51 | 219.600 | 86,17 | 85,19 | 85,19 | 00:00:00 | | 2004-11-29 | 85,10 | 510.800 | 85,76 | 84,10 | 85,52 | 00:00:00 | | 2004-11-30 | 85,31 | 571.600 | 85,63 | 84,72 | 84,90 | 00:00:00 | | 2004-12-01 | 82,70 | 952.000 | 85,49 | 82,05 | 85,00 | 00:00:00 | | 2004-12-02 | 78,90 | 2.112.200 | 82,30 | 78,40 | 82,20 | 00:00:00 | | 2004-12-03 | 79,99 | 1.273.400 | 80,23 | 78,41 | 78,90 | 00:00:00 | | 2004-12-06 | 78,68 | 1.328.000 | 80,71 | 78,68 | 80,30 | 00:00:00 | | 2004-12-07 | 77,56 | 779.600 | 78,98 | 77,25 | 78,69 | 00:00:00 | | 2004-12-08 | 78,48 | 1.266.600 | 78,80 | 76,10 | 77,15 | 00:00:00 | | 2004-12-09 | 78,57 | 952.000 | 79,00 | 77,72 | 78,68 | 00:00:00 | | 2004-12-10 | 78,40 | 871.000 | 79,28 | 78,21 | 78,67 | 00:00:00 | | 2004-12-13 | 79,55 | 482.600 | 79,55 | 78,37 | 78,60 | 00:00:00 | | 2004-12-14 | 79,56 | 601.000 | 79,94 | 79,13 | 79,74 | 00:00:00 | | 2004-12-15 | 81,18 | 912.200 | 81,33 | 79,71 | 79,71 | 00:00:00 | | 2004-12-16 | 80,26 | 674.600 | 81,19 | 80,24 | 81,00 | 00:00:00 | | 2004-12-17 | 79,90 | 792.400 | 80,28 | 79,70 | 79,86 | 00:00:00 | | 2004-12-20 | 80,51 | 574.200 | 80,75 | 79,64 | 79,70 | 00:00:00 | | 2004-12-21 | 81,33 | 631.600 | 81,45 | 80,46 | 80,66 | 00:00:00 | | 2004-12-22 | 79,82 | 889.000 | 81,94 | 79,39 | 81,68 | 00:00:00 | | 2004-12-23 | 80,38 | 475.400 | 80,73 | 79,80 | 79,85 | 00:00:00 | | 2004-12-27 | 79,23 | 633.400 | 79,75 | 78,62 | 78,68 | 00:00:00 | | 2004-12-28 | 80,00 | 418.800 | 80,27 | 79,42 | 79,48 | 00:00:00 | | 2004-12-29 | 80,35 | 515.800 | 80,50 | 79,57 | 80,06 | 00:00:00 | | 2004-12-30 | 80,56 | 498.400 | 80,67 | 79,72 | 80,35 | 00:00:00 | | 2004-12-31 | 80,45 | 332.400 | 80,96 | 80,25 | 80,36 | 00:00:00 | | 2005-01-03 | 76,65 | 1.896.000 | 80,29 | 76,16 | 80,29 | 00:00:00 | | 2005-01-04 | 77,01 | 1.263.000 | 78,27 | 76,95 | 77,45 | 00:00:00 | | 2005-01-05 | 76,10 | 723.400 | 77,50 | 75,60 | 77,01 | 00:00:00 | | 2005-01-06 | 78,80 | 2.109.200 | 79,95 | 75,65 | 76,09 | 00:00:00 | | 2005-01-07 | 77,89 | 695.400 | 78,85 | 76,89 | 78,80 | 00:00:00 | | 2005-01-10 | 78,69 | 1.307.200 | 80,04 | 78,45 | 80,00 | 00:00:00 | | 2005-01-11 | 78,51 | 1.033.600 | 78,98 | 78,06 | 78,75 | 00:00:00 | | 2005-01-12 | 80,56 | 1.358.000 | 81,03 | 78,34 | 78,57 | 00:00:00 | | 2005-01-13 | 81,55 | 988.400 | 82,25 | 80,51 | 80,91 | 00:00:00 | | 2005-01-14 | 82,06 | 687.200 | 82,35 | 81,19 | 81,55 | 00:00:00 | | 2005-01-18 | 82,45 | 1.272.800 | 83,12 | 81,85 | 83,00 | 00:00:00 | | 2005-01-19 | 82,65 | 848.800 | 83,40 | 82,06 | 82,20 | 00:00:00 | | 2005-01-20 | 82,21 | 834.600 | 82,75 | 81,35 | 81,90 | 00:00:00 | | 2005-01-21 | 83,11 | 860.400 | 83,72 | 82,60 | 82,61 | 00:00:00 | | 2005-01-24 | 83,81 | 750.800 | 84,51 | 83,54 | 83,66 | 00:00:00 | | 2005-01-25 | 83,53 | 942.000 | 84,18 | 83,11 | 83,81 | 00:00:00 | | 2005-01-26 | 84,32 | 892.000 | 84,51 | 83,72 | 83,77 | 00:00:00 | | 2005-01-27 | 84,50 | 805.200 | 85,00 | 84,05 | 84,34 | 00:00:00 | | 2005-01-28 | 89,06 | 3.279.200 | 90,00 | 87,60 | 88,35 | 00:00:00 | | 2005-01-31 | 89,28 | 1.671.000 | 89,70 | 87,81 | 88,81 | 00:00:00 | | 2005-02-01 | 90,73 | 2.525.400 | 91,51 | 89,40 | 89,53 | 00:00:00 | | 2005-02-02 | 91,00 | 1.100.400 | 91,50 | 90,56 | 90,73 | 00:00:00 | | 2005-02-03 | 91,65 | 1.770.600 | 91,65 | 89,02 | 89,50 | 00:00:00 | | 2005-02-04 | 91,38 | 881.600 | 92,05 | 90,90 | 92,00 | 00:00:00 | | 2005-02-07 | 90,23 | 1.095.800 | 91,60 | 89,59 | 91,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
