|
 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 2023-09-28 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 75,75 | 338.000 | 76,85 | 74,64 | 76,80 | 00:00:00 | | 2001-08-06 | 74,53 | 369.600 | 76,32 | 74,10 | 75,70 | 00:00:00 | | 2001-08-07 | 75,25 | 283.200 | 75,61 | 74,58 | 75,25 | 00:00:00 | | 2001-08-08 | 75,15 | 824.800 | 75,80 | 74,82 | 75,50 | 00:00:00 | | 2001-08-09 | 75,84 | 498.400 | 75,84 | 74,25 | 74,47 | 00:00:00 | | 2001-08-10 | 77,30 | 662.400 | 78,91 | 75,84 | 75,84 | 00:00:00 | | 2001-08-13 | 76,90 | 284.800 | 78,85 | 76,50 | 77,35 | 00:00:00 | | 2001-08-14 | 78,36 | 361.600 | 78,65 | 77,15 | 77,15 | 00:00:00 | | 2001-08-15 | 83,75 | 1.139.600 | 84,25 | 78,33 | 78,40 | 00:00:00 | | 2001-08-16 | 82,76 | 677.200 | 84,52 | 82,00 | 83,76 | 00:00:00 | | 2001-08-17 | 82,01 | 346.400 | 82,75 | 81,65 | 82,70 | 00:00:00 | | 2001-08-20 | 80,35 | 349.600 | 82,15 | 80,00 | 82,10 | 00:00:00 | | 2001-08-21 | 81,18 | 305.200 | 82,05 | 80,55 | 80,55 | 00:00:00 | | 2001-08-22 | 84,00 | 1.125.200 | 84,30 | 82,00 | 82,18 | 00:00:00 | | 2001-08-23 | 83,31 | 779.200 | 85,75 | 82,65 | 84,01 | 00:00:00 | | 2001-08-24 | 82,38 | 500.000 | 83,65 | 81,40 | 83,31 | 00:00:00 | | 2001-08-27 | 81,82 | 342.800 | 83,25 | 81,20 | 82,63 | 00:00:00 | | 2001-08-28 | 80,10 | 464.000 | 81,94 | 80,01 | 81,90 | 00:00:00 | | 2001-08-29 | 84,05 | 830.400 | 84,15 | 80,50 | 80,50 | 00:00:00 | | 2001-08-30 | 81,15 | 868.400 | 85,50 | 81,00 | 84,05 | 00:00:00 | | 2001-08-31 | 75,50 | 3.024.400 | 77,60 | 74,80 | 77,50 | 00:00:00 | | 2001-09-04 | 75,80 | 1.291.200 | 77,28 | 75,20 | 75,50 | 00:00:00 | | 2001-09-05 | 76,78 | 628.400 | 77,70 | 75,20 | 75,75 | 00:00:00 | | 2001-09-06 | 77,21 | 861.600 | 77,43 | 76,79 | 76,79 | 00:00:00 | | 2001-09-07 | 76,95 | 572.800 | 77,30 | 76,60 | 77,00 | 00:00:00 | | 2001-09-10 | 76,60 | 389.600 | 77,20 | 76,00 | 76,96 | 00:00:00 | | 2001-09-17 | 77,35 | 1.104.800 | 79,20 | 76,00 | 78,15 | 00:00:00 | | 2001-09-18 | 73,80 | 524.000 | 77,30 | 73,35 | 77,30 | 00:00:00 | | 2001-09-19 | 71,10 | 944.000 | 73,40 | 70,00 | 73,10 | 00:00:00 | | 2001-09-20 | 70,65 | 648.400 | 72,20 | 70,40 | 71,00 | 00:00:00 | | 2001-09-21 | 73,05 | 833.200 | 73,50 | 68,26 | 68,85 | 00:00:00 | | 2001-09-24 | 69,97 | 761.200 | 73,05 | 69,20 | 73,05 | 00:00:00 | | 2001-09-25 | 68,15 | 725.600 | 69,98 | 67,60 | 69,98 | 00:00:00 | | 2001-09-26 | 69,10 | 1.040.800 | 69,10 | 66,70 | 68,15 | 00:00:00 | | 2001-09-27 | 69,90 | 890.400 | 70,45 | 67,91 | 68,99 | 00:00:00 | | 2001-09-28 | 72,36 | 601.600 | 72,49 | 70,85 | 70,90 | 00:00:00 | | 2001-10-01 | 71,69 | 464.800 | 72,36 | 69,90 | 72,36 | 00:00:00 | | 2001-10-02 | 73,61 | 436.000 | 73,62 | 71,15 | 71,69 | 00:00:00 | | 2001-10-03 | 73,38 | 794.400 | 73,65 | 71,35 | 73,62 | 00:00:00 | | 2001-10-04 | 76,62 | 676.800 | 76,85 | 73,96 | 74,00 | 00:00:00 | | 2001-10-05 | 76,80 | 688.400 | 77,60 | 74,20 | 76,62 | 00:00:00 | | 2001-10-08 | 77,02 | 315.600 | 78,20 | 75,80 | 76,20 | 00:00:00 | | 2001-10-09 | 77,70 | 490.400 | 78,48 | 77,15 | 77,52 | 00:00:00 | | 2001-10-10 | 79,94 | 462.400 | 80,40 | 78,50 | 78,50 | 00:00:00 | | 2001-10-11 | 80,15 | 700.000 | 81,22 | 79,15 | 80,15 | 00:00:00 | | 2001-10-12 | 79,94 | 832.400 | 81,04 | 79,19 | 80,25 | 00:00:00 | | 2001-10-15 | 79,10 | 396.000 | 80,50 | 77,80 | 80,00 | 00:00:00 | | 2001-10-16 | 80,20 | 655.200 | 80,24 | 78,65 | 79,00 | 00:00:00 | | 2001-10-17 | 81,30 | 806.400 | 82,48 | 80,80 | 81,00 | 00:00:00 | | 2001-10-18 | 78,03 | 816.800 | 80,86 | 77,52 | 80,85 | 00:00:00 | | 2001-10-19 | 79,90 | 657.600 | 80,00 | 75,34 | 77,50 | 00:00:00 | | 2001-10-22 | 81,38 | 1.133.600 | 81,95 | 79,25 | 79,90 | 00:00:00 | | 2001-10-23 | 80,73 | 682.800 | 83,95 | 79,80 | 81,30 | 00:00:00 | | 2001-10-24 | 80,90 | 826.400 | 81,73 | 79,55 | 79,95 | 00:00:00 | | 2001-10-25 | 82,93 | 361.600 | 83,11 | 80,80 | 81,15 | 00:00:00 | | 2001-10-26 | 82,10 | 1.077.600 | 84,35 | 81,79 | 82,00 | 00:00:00 | | 2001-10-29 | 83,14 | 707.200 | 84,60 | 82,40 | 82,60 | 00:00:00 | | 2001-10-30 | 80,28 | 722.000 | 81,05 | 78,80 | 80,05 | 00:00:00 | | 2001-10-31 | 79,50 | 814.400 | 81,75 | 78,98 | 80,30 | 00:00:00 | | 2001-11-01 | 79,82 | 482.400 | 80,33 | 78,25 | 79,35 | 00:00:00 | | 2001-11-02 | 78,20 | 759.200 | 79,57 | 78,00 | 79,57 | 00:00:00 | | 2001-11-05 | 77,36 | 1.013.600 | 78,40 | 76,85 | 78,22 | 00:00:00 | | 2001-11-06 | 76,48 | 901.600 | 76,99 | 75,65 | 76,36 | 00:00:00 | | 2001-11-07 | 77,03 | 846.400 | 77,30 | 75,48 | 76,30 | 00:00:00 | | 2001-11-08 | 76,79 | 936.000 | 77,60 | 76,48 | 77,25 | 00:00:00 | | 2001-11-09 | 78,27 | 704.800 | 78,65 | 77,65 | 77,75 | 00:00:00 | | 2001-11-12 | 77,50 | 398.800 | 77,70 | 76,10 | 77,20 | 00:00:00 | | 2001-11-13 | 79,75 | 952.000 | 80,00 | 76,60 | 78,50 | 00:00:00 | | 2001-11-14 | 75,50 | 687.200 | 78,05 | 75,35 | 78,05 | 00:00:00 | | 2001-11-15 | 70,00 | 1.559.600 | 73,90 | 69,55 | 73,65 | 00:00:00 | | 2001-11-16 | 71,90 | 1.244.000 | 72,10 | 68,00 | 70,00 | 00:00:00 | | 2001-11-19 | 71,80 | 924.000 | 72,45 | 69,14 | 71,80 | 00:00:00 | | 2001-11-20 | 73,40 | 571.200 | 74,44 | 72,50 | 73,03 | 00:00:00 | | 2001-11-21 | 72,40 | 443.200 | 74,20 | 71,46 | 73,55 | 00:00:00 | | 2001-11-23 | 72,84 | 282.800 | 73,50 | 70,30 | 70,55 | 00:00:00 | | 2001-11-26 | 72,29 | 402.800 | 72,78 | 71,00 | 71,90 | 00:00:00 | | 2001-11-27 | 72,79 | 461.600 | 73,71 | 71,50 | 71,80 | 00:00:00 | | 2001-11-28 | 71,33 | 379.600 | 72,62 | 71,31 | 72,34 | 00:00:00 | | 2001-11-29 | 72,31 | 511.200 | 72,65 | 71,38 | 71,39 | 00:00:00 | | 2001-11-30 | 71,91 | 549.600 | 72,80 | 71,86 | 72,31 | 00:00:00 | | 2001-12-03 | 74,61 | 1.390.400 | 74,78 | 71,01 | 71,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
