|
 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 | | 2000-04-27 | 59,50 | 276.000 | 59,75 | 59,00 | 59,12 | 00:00:00 | | 2000-04-28 | 59,00 | 311.600 | 59,62 | 58,69 | 59,62 | 00:00:00 | | 2000-05-01 | 59,25 | 524.000 | 60,56 | 59,12 | 59,25 | 00:00:00 | | 2000-05-02 | 59,56 | 584.000 | 60,06 | 58,81 | 59,00 | 00:00:00 | | 2000-05-03 | 58,00 | 530.800 | 59,56 | 58,00 | 59,50 | 00:00:00 | | 2000-05-04 | 59,88 | 664.800 | 60,31 | 58,06 | 58,06 | 00:00:00 | | 2000-05-05 | 59,56 | 473.600 | 60,00 | 59,12 | 59,81 | 00:00:00 | | 2000-05-08 | 59,50 | 643.200 | 59,88 | 59,25 | 59,31 | 00:00:00 | | 2000-05-09 | 58,56 | 872.800 | 59,50 | 58,00 | 59,25 | 00:00:00 | | 2000-05-10 | 59,00 | 554.400 | 59,31 | 58,31 | 58,31 | 00:00:00 | | 2000-05-11 | 59,50 | 750.800 | 59,56 | 59,00 | 59,12 | 00:00:00 | | 2000-05-12 | 60,31 | 481.600 | 60,50 | 59,00 | 59,50 | 00:00:00 | | 2000-05-15 | 61,50 | 425.600 | 61,69 | 60,19 | 60,19 | 00:00:00 | | 2000-05-16 | 62,38 | 686.800 | 63,25 | 61,12 | 61,50 | 00:00:00 | | 2000-05-17 | 62,56 | 314.400 | 62,88 | 62,09 | 62,25 | 00:00:00 | | 2000-05-18 | 63,31 | 490.400 | 63,94 | 62,31 | 62,56 | 00:00:00 | | 2000-05-19 | 63,88 | 480.000 | 64,44 | 62,88 | 63,25 | 00:00:00 | | 2000-05-22 | 64,31 | 478.400 | 64,94 | 64,00 | 64,00 | 00:00:00 | | 2000-05-23 | 64,38 | 334.400 | 64,94 | 64,31 | 64,44 | 00:00:00 | | 2000-05-24 | 64,50 | 542.800 | 64,69 | 63,94 | 64,44 | 00:00:00 | | 2000-05-25 | 63,69 | 535.600 | 64,31 | 63,19 | 64,25 | 00:00:00 | | 2000-05-26 | 63,69 | 286.400 | 64,31 | 63,56 | 63,94 | 00:00:00 | | 2000-05-30 | 63,44 | 374.400 | 63,62 | 63,06 | 63,56 | 00:00:00 | | 2000-05-31 | 64,88 | 365.600 | 65,75 | 63,31 | 63,44 | 00:00:00 | | 2000-06-01 | 65,19 | 424.800 | 65,50 | 63,12 | 65,12 | 00:00:00 | | 2000-06-02 | 15,53 | 11.992 | 16,63 | 15,45 | 16,28 | 00:00:00 | | 2000-06-05 | 60,19 | 558.400 | 62,56 | 59,31 | 62,06 | 00:00:00 | | 2000-06-06 | 62,81 | 698.800 | 62,94 | 60,44 | 60,44 | 00:00:00 | | 2000-06-07 | 61,62 | 487.200 | 63,38 | 61,25 | 62,81 | 00:00:00 | | 2000-06-08 | 61,69 | 152.800 | 62,44 | 61,50 | 61,75 | 00:00:00 | | 2000-06-09 | 15,41 | 4.220 | 15,47 | 15,36 | 15,42 | 00:00:00 | | 2000-06-12 | 63,12 | 269.200 | 64,19 | 61,88 | 61,88 | 00:00:00 | | 2000-06-13 | 62,81 | 251.200 | 64,00 | 62,75 | 63,38 | 00:00:00 | | 2000-06-14 | 64,56 | 328.400 | 64,94 | 63,00 | 63,00 | 00:00:00 | | 2000-06-15 | 64,38 | 429.600 | 65,19 | 63,00 | 64,38 | 00:00:00 | | 2000-06-16 | 65,12 | 512.800 | 65,69 | 64,00 | 64,00 | 00:00:00 | | 2000-06-19 | 63,25 | 350.400 | 66,00 | 62,81 | 65,38 | 00:00:00 | | 2000-06-20 | 62,94 | 342.400 | 63,25 | 61,38 | 63,25 | 00:00:00 | | 2000-06-21 | 64,81 | 584.000 | 64,94 | 61,88 | 63,19 | 00:00:00 | | 2000-06-22 | 61,69 | 356.000 | 65,00 | 61,56 | 65,00 | 00:00:00 | | 2000-06-23 | 63,06 | 393.600 | 63,88 | 61,94 | 61,94 | 00:00:00 | | 2000-06-26 | 62,94 | 324.000 | 63,75 | 62,81 | 63,31 | 00:00:00 | | 2000-06-27 | 62,12 | 644.400 | 63,38 | 61,06 | 62,75 | 00:00:00 | | 2000-06-28 | 61,88 | 374.400 | 62,31 | 60,38 | 62,00 | 00:00:00 | | 2000-06-29 | 62,38 | 660.400 | 63,69 | 61,56 | 62,00 | 00:00:00 | | 2000-06-30 | 59,48 | 758.800 | 62,56 | 58,44 | 62,56 | 00:00:00 | | 2000-07-03 | 60,88 | 185.600 | 60,94 | 59,69 | 59,69 | 00:00:00 | | 2000-07-05 | 56,31 | 580.400 | 60,19 | 56,00 | 60,06 | 00:00:00 | | 2000-07-06 | 57,38 | 413.600 | 59,25 | 56,62 | 56,81 | 00:00:00 | | 2000-07-07 | 57,31 | 434.400 | 58,38 | 57,19 | 57,50 | 00:00:00 | | 2000-07-10 | 58,38 | 361.200 | 59,31 | 57,00 | 57,31 | 00:00:00 | | 2000-07-11 | 59,88 | 527.200 | 61,31 | 58,81 | 58,81 | 00:00:00 | | 2000-07-12 | 61,00 | 452.000 | 61,12 | 60,12 | 60,12 | 00:00:00 | | 2000-07-13 | 60,12 | 301.600 | 61,25 | 59,25 | 61,00 | 00:00:00 | | 2000-07-14 | 59,81 | 148.000 | 60,00 | 59,12 | 60,00 | 00:00:00 | | 2000-07-17 | 58,94 | 222.400 | 59,88 | 58,38 | 59,50 | 00:00:00 | | 2000-07-18 | 60,88 | 610.400 | 61,31 | 59,00 | 59,12 | 00:00:00 | | 2000-07-19 | 60,62 | 291.200 | 62,00 | 60,56 | 61,12 | 00:00:00 | | 2000-07-20 | 59,31 | 215.600 | 61,00 | 59,00 | 60,75 | 00:00:00 | | 2000-07-21 | 57,38 | 218.400 | 59,31 | 57,25 | 59,31 | 00:00:00 | | 2000-07-24 | 57,00 | 391.600 | 57,75 | 56,19 | 57,38 | 00:00:00 | | 2000-07-25 | 56,06 | 174.400 | 57,88 | 56,00 | 57,12 | 00:00:00 | | 2000-07-26 | 57,94 | 324.000 | 57,94 | 56,38 | 56,50 | 00:00:00 | | 2000-07-27 | 59,88 | 284.800 | 60,38 | 58,56 | 58,56 | 00:00:00 | | 2000-07-28 | 59,94 | 222.000 | 59,94 | 59,12 | 59,88 | 00:00:00 | | 2000-07-31 | 60,25 | 348.800 | 60,31 | 59,62 | 59,94 | 00:00:00 | | 2000-08-01 | 61,81 | 220.800 | 61,81 | 60,38 | 60,44 | 00:00:00 | | 2000-08-02 | 61,97 | 386.400 | 63,50 | 61,56 | 61,56 | 00:00:00 | | 2000-08-03 | 61,47 | 548.000 | 63,25 | 61,06 | 62,50 | 00:00:00 | | 2000-08-04 | 61,09 | 404.000 | 62,38 | 60,88 | 61,31 | 00:00:00 | | 2000-08-07 | 62,83 | 211.200 | 63,00 | 61,25 | 61,25 | 00:00:00 | | 2000-08-08 | 62,81 | 196.800 | 63,62 | 62,50 | 62,94 | 00:00:00 | | 2000-08-09 | 63,50 | 200.000 | 64,38 | 62,81 | 63,69 | 00:00:00 | | 2000-08-10 | 64,44 | 236.000 | 64,44 | 63,12 | 63,12 | 00:00:00 | | 2000-08-11 | 64,72 | 180.000 | 64,94 | 64,25 | 64,94 | 00:00:00 | | 2000-08-14 | 65,88 | 201.600 | 66,00 | 64,50 | 64,56 | 00:00:00 | | 2000-08-15 | 64,69 | 280.400 | 66,94 | 64,12 | 66,50 | 00:00:00 | | 2000-08-16 | 66,62 | 136.800 | 66,62 | 64,50 | 64,75 | 00:00:00 | | 2000-08-17 | 67,56 | 291.200 | 68,50 | 66,69 | 66,81 | 00:00:00 | | 2000-08-18 | 65,44 | 240.000 | 67,44 | 64,62 | 67,38 | 00:00:00 | | 2000-08-21 | 65,88 | 164.000 | 66,56 | 65,25 | 65,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
