|
 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 2023-03-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 65,88 | 164.000 | 66,56 | 65,25 | 65,50 | 00:00:00 | | 2000-08-22 | 66,12 | 139.200 | 66,75 | 65,81 | 65,88 | 00:00:00 | | 2000-08-23 | 67,50 | 403.200 | 68,19 | 66,56 | 66,62 | 00:00:00 | | 2000-08-24 | 66,44 | 232.000 | 67,25 | 65,56 | 67,25 | 00:00:00 | | 2000-08-25 | 65,62 | 225.600 | 66,75 | 65,38 | 66,69 | 00:00:00 | | 2000-08-28 | 16,61 | 2.228 | 16,78 | 16,23 | 16,39 | 00:00:00 | | 2000-08-29 | 17,02 | 13.608 | 17,08 | 16,61 | 16,61 | 00:00:00 | | 2000-08-30 | 67,69 | 478.400 | 69,06 | 67,62 | 67,94 | 00:00:00 | | 2000-08-31 | 66,75 | 362.400 | 67,94 | 66,19 | 67,81 | 00:00:00 | | 2000-09-01 | 67,25 | 238.400 | 67,25 | 66,75 | 67,00 | 00:00:00 | | 2000-09-05 | 66,81 | 234.400 | 67,25 | 66,31 | 67,25 | 00:00:00 | | 2000-09-06 | 68,19 | 414.000 | 68,81 | 66,75 | 67,00 | 00:00:00 | | 2000-09-07 | 67,75 | 439.200 | 68,31 | 66,12 | 68,31 | 00:00:00 | | 2000-09-08 | 66,69 | 337.600 | 67,38 | 65,75 | 67,25 | 00:00:00 | | 2000-09-11 | 68,25 | 619.600 | 68,25 | 66,31 | 66,31 | 00:00:00 | | 2000-09-12 | 67,62 | 375.200 | 68,38 | 66,50 | 68,31 | 00:00:00 | | 2000-09-13 | 64,56 | 416.800 | 67,69 | 64,50 | 67,69 | 00:00:00 | | 2000-09-14 | 65,50 | 456.000 | 65,69 | 64,06 | 64,62 | 00:00:00 | | 2000-09-15 | 66,25 | 493.600 | 67,62 | 65,50 | 65,50 | 00:00:00 | | 2000-09-18 | 66,31 | 331.600 | 67,62 | 65,88 | 66,00 | 00:00:00 | | 2000-09-19 | 65,62 | 538.400 | 66,94 | 65,62 | 66,94 | 00:00:00 | | 2000-09-20 | 65,06 | 381.200 | 67,19 | 64,94 | 65,75 | 00:00:00 | | 2000-09-21 | 63,06 | 380.800 | 64,75 | 62,75 | 64,75 | 00:00:00 | | 2000-09-22 | 62,16 | 260.400 | 64,38 | 61,88 | 62,94 | 00:00:00 | | 2000-09-25 | 62,50 | 624.400 | 63,00 | 59,12 | 61,88 | 00:00:00 | | 2000-09-26 | 63,69 | 373.600 | 64,94 | 63,06 | 63,06 | 00:00:00 | | 2000-09-27 | 64,38 | 324.000 | 65,31 | 63,56 | 64,00 | 00:00:00 | | 2000-09-28 | 63,88 | 494.800 | 65,00 | 63,50 | 64,31 | 00:00:00 | | 2000-09-29 | 64,81 | 405.600 | 64,88 | 63,69 | 64,00 | 00:00:00 | | 2000-10-02 | 64,56 | 260.000 | 65,62 | 63,94 | 65,25 | 00:00:00 | | 2000-10-03 | 63,38 | 262.800 | 64,69 | 63,19 | 64,31 | 00:00:00 | | 2000-10-04 | 61,75 | 249.600 | 63,31 | 61,12 | 63,00 | 00:00:00 | | 2000-10-05 | 61,88 | 437.600 | 62,06 | 60,00 | 61,44 | 00:00:00 | | 2000-10-06 | 61,19 | 367.200 | 64,00 | 61,00 | 62,12 | 00:00:00 | | 2000-10-09 | 61,81 | 234.400 | 62,19 | 60,88 | 61,75 | 00:00:00 | | 2000-10-10 | 65,12 | 654.400 | 65,75 | 61,75 | 62,00 | 00:00:00 | | 2000-10-11 | 66,69 | 787.600 | 67,62 | 65,75 | 65,75 | 00:00:00 | | 2000-10-12 | 67,56 | 553.600 | 68,88 | 66,81 | 67,19 | 00:00:00 | | 2000-10-13 | 63,69 | 545.600 | 67,44 | 63,31 | 67,44 | 00:00:00 | | 2000-10-16 | 63,19 | 336.800 | 63,75 | 62,06 | 63,75 | 00:00:00 | | 2000-10-17 | 64,19 | 262.400 | 65,31 | 62,94 | 63,00 | 00:00:00 | | 2000-10-18 | 62,44 | 256.800 | 65,31 | 62,06 | 64,56 | 00:00:00 | | 2000-10-19 | 62,31 | 287.200 | 63,12 | 60,88 | 62,69 | 00:00:00 | | 2000-10-20 | 63,81 | 265.600 | 64,00 | 62,19 | 62,19 | 00:00:00 | | 2000-10-23 | 62,19 | 234.400 | 64,31 | 61,88 | 64,25 | 00:00:00 | | 2000-10-24 | 60,62 | 249.600 | 62,88 | 60,31 | 62,44 | 00:00:00 | | 2000-10-25 | 58,25 | 454.800 | 61,00 | 57,81 | 60,81 | 00:00:00 | | 2000-10-26 | 58,31 | 772.800 | 59,38 | 57,88 | 58,50 | 00:00:00 | | 2000-10-27 | 56,50 | 633.600 | 58,88 | 56,31 | 58,56 | 00:00:00 | | 2000-10-30 | 56,88 | 1.007.200 | 57,00 | 55,06 | 56,50 | 00:00:00 | | 2000-10-31 | 57,94 | 350.400 | 58,19 | 56,31 | 57,62 | 00:00:00 | | 2000-11-01 | 59,44 | 519.200 | 60,31 | 57,88 | 57,94 | 00:00:00 | | 2000-11-02 | 57,50 | 475.200 | 59,00 | 56,88 | 59,00 | 00:00:00 | | 2000-11-03 | 58,00 | 301.200 | 59,19 | 57,44 | 57,75 | 00:00:00 | | 2000-11-06 | 56,19 | 532.000 | 58,00 | 55,75 | 58,00 | 00:00:00 | | 2000-11-07 | 57,38 | 404.000 | 57,56 | 56,31 | 56,31 | 00:00:00 | | 2000-11-08 | 57,75 | 280.400 | 58,00 | 56,94 | 56,94 | 00:00:00 | | 2000-11-09 | 57,19 | 316.800 | 58,38 | 56,31 | 58,00 | 00:00:00 | | 2000-11-10 | 56,38 | 205.600 | 58,06 | 56,38 | 57,31 | 00:00:00 | | 2000-11-13 | 57,19 | 512.000 | 58,19 | 56,31 | 56,31 | 00:00:00 | | 2000-11-14 | 57,06 | 536.000 | 57,44 | 56,25 | 57,25 | 00:00:00 | | 2000-11-15 | 58,56 | 333.600 | 59,12 | 57,62 | 57,62 | 00:00:00 | | 2000-11-16 | 59,38 | 264.800 | 59,75 | 58,06 | 58,50 | 00:00:00 | | 2000-11-17 | 58,69 | 193.600 | 59,38 | 58,62 | 59,25 | 00:00:00 | | 2000-11-20 | 58,75 | 271.200 | 59,44 | 58,56 | 58,94 | 00:00:00 | | 2000-11-21 | 60,56 | 392.000 | 60,75 | 58,88 | 58,88 | 00:00:00 | | 2000-11-22 | 59,56 | 212.800 | 60,00 | 59,25 | 60,00 | 00:00:00 | | 2000-11-24 | 60,25 | 87.200 | 60,25 | 59,50 | 59,81 | 00:00:00 | | 2000-11-27 | 59,56 | 268.000 | 60,38 | 59,06 | 60,38 | 00:00:00 | | 2000-11-28 | 59,94 | 912.000 | 60,00 | 58,94 | 59,44 | 00:00:00 | | 2000-11-29 | 56,25 | 843.600 | 59,94 | 55,94 | 59,94 | 00:00:00 | | 2000-11-30 | 54,75 | 596.800 | 56,88 | 53,38 | 56,06 | 00:00:00 | | 2000-12-01 | 56,88 | 500.800 | 57,56 | 54,62 | 54,88 | 00:00:00 | | 2000-12-04 | 56,94 | 294.400 | 58,62 | 56,69 | 57,25 | 00:00:00 | | 2000-12-05 | 54,56 | 636.800 | 57,88 | 54,56 | 56,44 | 00:00:00 | | 2000-12-06 | 55,19 | 592.400 | 55,94 | 54,44 | 55,12 | 00:00:00 | | 2000-12-07 | 56,00 | 404.800 | 56,38 | 55,31 | 55,62 | 00:00:00 | | 2000-12-08 | 56,38 | 342.400 | 56,38 | 54,56 | 55,81 | 00:00:00 | | 2000-12-11 | 56,56 | 608.400 | 57,12 | 56,38 | 56,75 | 00:00:00 | | 2000-12-12 | 55,75 | 339.200 | 56,56 | 55,31 | 56,44 | 00:00:00 | | 2000-12-13 | 56,31 | 351.200 | 56,75 | 55,50 | 55,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
