|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 56,31 | 351.200 | 56,75 | 55,50 | 55,81 | 00:00:00 | | 2000-12-14 | 54,19 | 354.400 | 56,44 | 54,00 | 56,06 | 00:00:00 | | 2000-12-15 | 53,75 | 510.800 | 54,88 | 53,38 | 53,38 | 00:00:00 | | 2000-12-18 | 56,50 | 267.200 | 56,62 | 54,25 | 54,38 | 00:00:00 | | 2000-12-19 | 57,19 | 288.000 | 58,25 | 56,25 | 56,31 | 00:00:00 | | 2000-12-20 | 55,00 | 247.200 | 57,00 | 54,94 | 56,94 | 00:00:00 | | 2000-12-21 | 55,56 | 180.400 | 55,69 | 55,06 | 55,06 | 00:00:00 | | 2000-12-22 | 55,94 | 192.000 | 55,94 | 54,88 | 55,38 | 00:00:00 | | 2000-12-26 | 60,00 | 400.800 | 60,44 | 56,19 | 56,19 | 00:00:00 | | 2000-12-27 | 61,94 | 974.400 | 62,75 | 59,12 | 59,12 | 00:00:00 | | 2000-12-28 | 62,00 | 364.800 | 62,50 | 60,81 | 61,50 | 00:00:00 | | 2000-12-29 | 60,44 | 357.600 | 62,31 | 60,19 | 62,00 | 00:00:00 | | 2001-01-02 | 61,06 | 419.200 | 62,75 | 60,75 | 60,94 | 00:00:00 | | 2001-01-03 | 58,88 | 465.600 | 61,38 | 58,69 | 61,25 | 00:00:00 | | 2001-01-04 | 57,88 | 556.400 | 59,06 | 57,81 | 58,69 | 00:00:00 | | 2001-01-05 | 57,88 | 573.600 | 59,50 | 57,81 | 57,88 | 00:00:00 | | 2001-01-08 | 58,50 | 482.400 | 60,19 | 58,25 | 58,25 | 00:00:00 | | 2001-01-09 | 57,25 | 532.000 | 59,25 | 56,50 | 58,75 | 00:00:00 | | 2001-01-10 | 56,62 | 877.600 | 58,81 | 56,56 | 58,00 | 00:00:00 | | 2001-01-11 | 56,94 | 723.600 | 57,44 | 56,56 | 56,94 | 00:00:00 | | 2001-01-12 | 57,88 | 514.400 | 57,88 | 56,50 | 56,94 | 00:00:00 | | 2001-01-16 | 58,69 | 621.200 | 58,88 | 57,88 | 58,00 | 00:00:00 | | 2001-01-17 | 56,75 | 468.800 | 58,81 | 56,75 | 58,50 | 00:00:00 | | 2001-01-18 | 55,62 | 575.200 | 57,25 | 55,25 | 57,12 | 00:00:00 | | 2001-01-19 | 56,25 | 416.000 | 56,56 | 55,25 | 55,50 | 00:00:00 | | 2001-01-22 | 57,25 | 473.600 | 57,56 | 56,56 | 56,56 | 00:00:00 | | 2001-01-23 | 57,56 | 360.800 | 57,88 | 56,56 | 57,31 | 00:00:00 | | 2001-01-24 | 56,62 | 310.400 | 57,88 | 56,56 | 57,75 | 00:00:00 | | 2001-01-25 | 59,38 | 579.200 | 59,38 | 56,62 | 56,62 | 00:00:00 | | 2001-01-26 | 57,25 | 993.600 | 59,81 | 57,12 | 59,12 | 00:00:00 | | 2001-01-29 | 56,44 | 282.400 | 57,25 | 56,17 | 57,25 | 00:00:00 | | 2001-01-30 | 56,65 | 580.800 | 56,65 | 55,85 | 56,40 | 00:00:00 | | 2001-01-31 | 57,94 | 653.600 | 58,10 | 57,30 | 57,30 | 00:00:00 | | 2001-02-01 | 57,91 | 891.600 | 58,02 | 57,50 | 57,80 | 00:00:00 | | 2001-02-02 | 61,00 | 1.226.400 | 61,00 | 57,87 | 57,87 | 00:00:00 | | 2001-02-05 | 62,15 | 609.600 | 62,80 | 61,00 | 61,00 | 00:00:00 | | 2001-02-06 | 61,10 | 616.000 | 62,39 | 60,93 | 61,80 | 00:00:00 | | 2001-02-07 | 62,25 | 741.600 | 62,40 | 60,51 | 61,45 | 00:00:00 | | 2001-02-08 | 63,94 | 768.400 | 64,00 | 62,50 | 62,80 | 00:00:00 | | 2001-02-09 | 65,03 | 808.800 | 65,25 | 63,50 | 63,50 | 00:00:00 | | 2001-02-12 | 65,35 | 657.600 | 65,48 | 64,65 | 65,03 | 00:00:00 | | 2001-02-13 | 65,50 | 669.600 | 65,82 | 64,75 | 65,34 | 00:00:00 | | 2001-02-14 | 66,25 | 855.600 | 67,23 | 65,50 | 65,50 | 00:00:00 | | 2001-02-15 | 64,97 | 514.400 | 66,00 | 64,65 | 65,80 | 00:00:00 | | 2001-02-16 | 65,31 | 589.600 | 66,69 | 64,92 | 65,15 | 00:00:00 | | 2001-02-20 | 64,50 | 778.800 | 65,65 | 63,85 | 65,50 | 00:00:00 | | 2001-02-21 | 64,15 | 427.200 | 65,30 | 63,92 | 64,50 | 00:00:00 | | 2001-02-22 | 64,06 | 360.800 | 64,94 | 63,99 | 64,50 | 00:00:00 | | 2001-02-23 | 63,31 | 395.200 | 64,80 | 62,79 | 64,07 | 00:00:00 | | 2001-02-26 | 64,70 | 540.000 | 65,00 | 63,59 | 63,71 | 00:00:00 | | 2001-02-27 | 63,52 | 456.800 | 65,00 | 63,10 | 64,45 | 00:00:00 | | 2001-02-28 | 62,97 | 286.800 | 63,64 | 62,55 | 63,52 | 00:00:00 | | 2001-03-01 | 63,02 | 326.400 | 63,40 | 62,72 | 62,95 | 00:00:00 | | 2001-03-02 | 64,28 | 370.400 | 64,89 | 63,20 | 63,22 | 00:00:00 | | 2001-03-05 | 65,65 | 278.000 | 66,20 | 64,58 | 64,58 | 00:00:00 | | 2001-03-06 | 66,07 | 362.000 | 66,85 | 65,60 | 65,65 | 00:00:00 | | 2001-03-07 | 67,00 | 815.200 | 67,50 | 65,70 | 65,70 | 00:00:00 | | 2001-03-08 | 68,32 | 510.400 | 69,00 | 67,00 | 67,00 | 00:00:00 | | 2001-03-09 | 67,45 | 294.800 | 68,74 | 66,97 | 68,22 | 00:00:00 | | 2001-03-12 | 65,65 | 711.200 | 67,60 | 65,05 | 67,60 | 00:00:00 | | 2001-03-13 | 64,50 | 561.600 | 65,25 | 64,00 | 65,20 | 00:00:00 | | 2001-03-14 | 62,46 | 579.200 | 64,70 | 62,10 | 64,55 | 00:00:00 | | 2001-03-15 | 62,83 | 389.600 | 63,34 | 61,67 | 62,86 | 00:00:00 | | 2001-03-16 | 63,20 | 656.000 | 63,65 | 62,24 | 62,73 | 00:00:00 | | 2001-03-19 | 63,70 | 472.000 | 64,86 | 63,20 | 63,20 | 00:00:00 | | 2001-03-20 | 64,19 | 357.600 | 65,66 | 63,60 | 63,80 | 00:00:00 | | 2001-03-21 | 62,95 | 308.400 | 64,20 | 62,48 | 64,14 | 00:00:00 | | 2001-03-22 | 61,42 | 800.000 | 62,85 | 60,75 | 62,85 | 00:00:00 | | 2001-03-23 | 63,05 | 661.600 | 64,25 | 61,94 | 62,00 | 00:00:00 | | 2001-03-26 | 63,87 | 430.000 | 64,50 | 63,30 | 63,30 | 00:00:00 | | 2001-03-27 | 65,49 | 1.128.400 | 67,00 | 63,75 | 63,87 | 00:00:00 | | 2001-03-28 | 64,45 | 740.800 | 65,50 | 63,88 | 65,49 | 00:00:00 | | 2001-03-29 | 65,07 | 1.354.400 | 66,10 | 63,30 | 64,40 | 00:00:00 | | 2001-03-30 | 66,58 | 922.800 | 67,20 | 65,28 | 65,32 | 00:00:00 | | 2001-04-02 | 68,02 | 1.302.400 | 68,33 | 66,83 | 66,83 | 00:00:00 | | 2001-04-03 | 67,78 | 1.228.400 | 68,18 | 67,14 | 67,70 | 00:00:00 | | 2001-04-04 | 70,03 | 1.161.600 | 71,00 | 67,78 | 67,78 | 00:00:00 | | 2001-04-05 | 71,58 | 1.373.600 | 72,00 | 70,67 | 71,25 | 00:00:00 | | 2001-04-06 | 71,89 | 1.246.400 | 72,04 | 70,02 | 71,58 | 00:00:00 | | 2001-04-09 | 74,30 | 1.523.200 | 74,30 | 71,80 | 72,00 | 00:00:00 | | 2001-04-10 | 75,56 | 1.460.000 | 75,90 | 74,15 | 75,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
