|
 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 2023-10-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 75,56 | 1.460.000 | 75,90 | 74,15 | 75,00 | 00:00:00 | | 2001-04-11 | 75,12 | 1.287.600 | 75,30 | 74,05 | 75,00 | 00:00:00 | | 2001-04-12 | 75,52 | 1.025.600 | 76,15 | 74,75 | 74,75 | 00:00:00 | | 2001-04-16 | 79,00 | 1.552.000 | 79,00 | 75,50 | 75,52 | 00:00:00 | | 2001-04-17 | 79,31 | 1.634.800 | 79,50 | 77,90 | 79,00 | 00:00:00 | | 2001-04-18 | 78,41 | 1.302.400 | 79,70 | 77,43 | 79,00 | 00:00:00 | | 2001-04-19 | 77,67 | 781.600 | 78,32 | 76,91 | 78,16 | 00:00:00 | | 2001-04-20 | 77,56 | 644.400 | 79,45 | 77,16 | 77,82 | 00:00:00 | | 2001-04-23 | 78,92 | 655.200 | 78,96 | 77,75 | 77,76 | 00:00:00 | | 2001-04-24 | 80,73 | 852.800 | 81,39 | 78,93 | 78,93 | 00:00:00 | | 2001-04-25 | 80,99 | 999.200 | 81,05 | 79,75 | 80,25 | 00:00:00 | | 2001-04-26 | 80,55 | 1.407.200 | 80,99 | 79,90 | 80,99 | 00:00:00 | | 2001-04-27 | 81,68 | 828.800 | 82,05 | 79,35 | 80,65 | 00:00:00 | | 2001-04-30 | 81,59 | 1.288.800 | 82,19 | 80,76 | 80,78 | 00:00:00 | | 2001-05-01 | 80,05 | 1.073.600 | 81,95 | 79,95 | 81,95 | 00:00:00 | | 2001-05-02 | 75,25 | 1.352.800 | 78,00 | 75,25 | 77,50 | 00:00:00 | | 2001-05-03 | 74,15 | 1.406.800 | 74,52 | 73,40 | 74,50 | 00:00:00 | | 2001-05-04 | 75,49 | 1.073.600 | 75,51 | 73,80 | 74,40 | 00:00:00 | | 2001-05-07 | 75,55 | 775.200 | 76,44 | 74,95 | 75,61 | 00:00:00 | | 2001-05-08 | 76,28 | 484.800 | 76,37 | 74,96 | 75,82 | 00:00:00 | | 2001-05-09 | 77,61 | 480.000 | 78,33 | 76,40 | 76,40 | 00:00:00 | | 2001-05-10 | 76,75 | 355.600 | 77,42 | 76,70 | 77,36 | 00:00:00 | | 2001-05-11 | 76,51 | 313.600 | 76,69 | 75,53 | 76,60 | 00:00:00 | | 2001-05-14 | 78,81 | 586.000 | 79,33 | 77,70 | 78,00 | 00:00:00 | | 2001-05-15 | 80,26 | 381.600 | 80,59 | 78,65 | 78,85 | 00:00:00 | | 2001-05-16 | 80,65 | 352.400 | 81,20 | 80,10 | 80,26 | 00:00:00 | | 2001-05-17 | 82,22 | 856.800 | 82,36 | 79,54 | 80,40 | 00:00:00 | | 2001-05-18 | 86,45 | 1.004.000 | 87,00 | 82,90 | 82,90 | 00:00:00 | | 2001-05-21 | 87,60 | 1.053.600 | 87,85 | 86,56 | 87,00 | 00:00:00 | | 2001-05-22 | 86,63 | 664.800 | 87,52 | 86,05 | 87,51 | 00:00:00 | | 2001-05-23 | 85,67 | 643.200 | 86,55 | 85,25 | 86,21 | 00:00:00 | | 2001-05-24 | 84,40 | 573.200 | 85,40 | 83,43 | 85,30 | 00:00:00 | | 2001-05-25 | 84,78 | 303.200 | 85,20 | 84,48 | 84,65 | 00:00:00 | | 2001-05-29 | 85,05 | 511.200 | 85,42 | 84,31 | 84,78 | 00:00:00 | | 2001-05-30 | 83,70 | 781.200 | 86,00 | 83,56 | 85,53 | 00:00:00 | | 2001-05-31 | 84,05 | 1.037.600 | 84,30 | 83,13 | 83,30 | 00:00:00 | | 2001-06-01 | 82,91 | 607.200 | 84,34 | 82,25 | 84,30 | 00:00:00 | | 2001-06-04 | 84,79 | 871.600 | 84,81 | 83,70 | 83,70 | 00:00:00 | | 2001-06-05 | 84,85 | 519.200 | 85,10 | 84,08 | 85,04 | 00:00:00 | | 2001-06-06 | 83,82 | 1.084.000 | 84,31 | 83,00 | 84,30 | 00:00:00 | | 2001-06-07 | 81,70 | 604.000 | 83,57 | 81,67 | 83,57 | 00:00:00 | | 2001-06-08 | 81,47 | 960.800 | 81,50 | 79,60 | 81,30 | 00:00:00 | | 2001-06-11 | 82,24 | 1.048.000 | 83,30 | 81,80 | 82,05 | 00:00:00 | | 2001-06-12 | 82,13 | 867.200 | 82,45 | 81,74 | 82,15 | 00:00:00 | | 2001-06-13 | 81,13 | 905.600 | 82,63 | 81,08 | 82,23 | 00:00:00 | | 2001-06-14 | 81,04 | 751.200 | 82,12 | 80,88 | 82,12 | 00:00:00 | | 2001-06-15 | 81,04 | 416.800 | 81,75 | 80,40 | 80,80 | 00:00:00 | | 2001-06-18 | 80,24 | 429.600 | 81,00 | 79,94 | 80,85 | 00:00:00 | | 2001-06-19 | 80,51 | 368.800 | 80,65 | 79,68 | 80,00 | 00:00:00 | | 2001-06-20 | 79,91 | 670.400 | 81,55 | 79,83 | 80,40 | 00:00:00 | | 2001-06-21 | 76,90 | 845.600 | 80,25 | 76,45 | 79,91 | 00:00:00 | | 2001-06-22 | 77,24 | 1.428.000 | 77,40 | 74,22 | 76,85 | 00:00:00 | | 2001-06-25 | 77,22 | 975.200 | 78,65 | 76,15 | 78,15 | 00:00:00 | | 2001-06-26 | 77,05 | 562.400 | 77,54 | 75,68 | 77,10 | 00:00:00 | | 2001-06-27 | 74,43 | 928.800 | 76,35 | 73,80 | 76,35 | 00:00:00 | | 2001-06-28 | 72,35 | 1.041.600 | 74,40 | 71,30 | 73,97 | 00:00:00 | | 2001-06-29 | 73,60 | 971.200 | 74,80 | 72,20 | 72,60 | 00:00:00 | | 2001-07-02 | 73,20 | 724.000 | 73,90 | 72,39 | 73,50 | 00:00:00 | | 2001-07-03 | 74,01 | 228.800 | 74,50 | 73,21 | 73,21 | 00:00:00 | | 2001-07-05 | 74,76 | 512.800 | 75,95 | 74,01 | 74,01 | 00:00:00 | | 2001-07-06 | 74,42 | 616.800 | 75,30 | 73,70 | 75,25 | 00:00:00 | | 2001-07-09 | 72,08 | 628.800 | 74,48 | 71,75 | 74,48 | 00:00:00 | | 2001-07-10 | 72,83 | 981.600 | 74,00 | 71,80 | 73,08 | 00:00:00 | | 2001-07-11 | 71,90 | 856.800 | 71,94 | 70,37 | 71,88 | 00:00:00 | | 2001-07-12 | 71,30 | 875.200 | 72,27 | 70,70 | 71,65 | 00:00:00 | | 2001-07-13 | 72,60 | 616.800 | 73,99 | 71,10 | 71,30 | 00:00:00 | | 2001-07-16 | 70,54 | 704.000 | 74,00 | 70,41 | 72,60 | 00:00:00 | | 2001-07-17 | 68,80 | 853.200 | 71,00 | 68,58 | 69,64 | 00:00:00 | | 2001-07-18 | 68,98 | 832.800 | 69,50 | 66,55 | 68,00 | 00:00:00 | | 2001-07-19 | 69,76 | 555.200 | 70,65 | 68,95 | 69,23 | 00:00:00 | | 2001-07-20 | 71,23 | 384.800 | 71,40 | 70,40 | 70,50 | 00:00:00 | | 2001-07-23 | 71,88 | 933.600 | 73,40 | 71,60 | 71,95 | 00:00:00 | | 2001-07-24 | 70,70 | 390.400 | 72,25 | 70,23 | 72,13 | 00:00:00 | | 2001-07-25 | 74,80 | 750.400 | 74,80 | 70,79 | 71,50 | 00:00:00 | | 2001-07-26 | 77,43 | 868.000 | 77,63 | 74,80 | 74,80 | 00:00:00 | | 2001-07-27 | 78,40 | 651.200 | 78,57 | 76,05 | 77,43 | 00:00:00 | | 2001-07-30 | 78,10 | 431.200 | 79,30 | 77,60 | 78,40 | 00:00:00 | | 2001-07-31 | 76,55 | 572.000 | 79,08 | 76,10 | 78,10 | 00:00:00 | | 2001-08-01 | 76,20 | 679.200 | 77,90 | 76,00 | 76,55 | 00:00:00 | | 2001-08-02 | 77,00 | 270.400 | 77,02 | 75,50 | 77,00 | 00:00:00 | | 2001-08-03 | 75,75 | 338.000 | 76,85 | 74,64 | 76,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
