|
 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 2023-09-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 96,57 | 585.600 | 97,78 | 95,80 | 96,25 | 00:00:00 | | 2002-04-02 | 96,26 | 886.400 | 97,72 | 96,10 | 96,10 | 00:00:00 | | 2002-04-03 | 93,12 | 1.100.000 | 96,27 | 92,91 | 96,26 | 00:00:00 | | 2002-04-04 | 93,00 | 754.400 | 93,39 | 92,20 | 93,25 | 00:00:00 | | 2002-04-05 | 92,06 | 405.600 | 93,40 | 92,00 | 93,20 | 00:00:00 | | 2002-04-08 | 94,63 | 666.400 | 94,81 | 92,71 | 92,71 | 00:00:00 | | 2002-04-09 | 92,82 | 1.108.600 | 94,63 | 92,73 | 94,38 | 00:00:00 | | 2002-04-10 | 92,80 | 765.200 | 93,10 | 91,70 | 92,57 | 00:00:00 | | 2002-04-11 | 92,10 | 936.800 | 92,93 | 92,10 | 92,42 | 00:00:00 | | 2002-04-12 | 89,48 | 751.200 | 91,35 | 88,86 | 91,10 | 00:00:00 | | 2002-04-15 | 92,78 | 712.400 | 92,89 | 90,50 | 90,50 | 00:00:00 | | 2002-04-16 | 93,58 | 539.200 | 93,94 | 92,56 | 93,00 | 00:00:00 | | 2002-04-17 | 98,10 | 989.600 | 98,75 | 95,05 | 95,38 | 00:00:00 | | 2002-04-18 | 98,30 | 724.000 | 99,32 | 97,00 | 97,90 | 00:00:00 | | 2002-04-19 | 99,33 | 435.200 | 99,45 | 96,75 | 97,00 | 00:00:00 | | 2002-04-22 | 97,91 | 378.000 | 99,20 | 97,45 | 98,70 | 00:00:00 | | 2002-04-23 | 99,16 | 602.400 | 99,20 | 95,50 | 95,50 | 00:00:00 | | 2002-04-24 | 96,82 | 1.467.600 | 96,92 | 94,19 | 96,30 | 00:00:00 | | 2002-04-25 | 96,63 | 523.200 | 97,35 | 95,00 | 96,00 | 00:00:00 | | 2002-04-26 | 96,02 | 438.800 | 96,60 | 95,01 | 96,59 | 00:00:00 | | 2002-04-29 | 95,62 | 654.400 | 95,80 | 94,30 | 95,80 | 00:00:00 | | 2002-04-30 | 94,35 | 654.400 | 95,61 | 93,90 | 95,12 | 00:00:00 | | 2002-05-01 | 93,16 | 849.600 | 93,25 | 91,97 | 92,85 | 00:00:00 | | 2002-05-02 | 94,05 | 695.200 | 94,10 | 92,10 | 93,17 | 00:00:00 | | 2002-05-03 | 94,89 | 532.400 | 96,72 | 94,14 | 94,14 | 00:00:00 | | 2002-05-06 | 91,74 | 812.000 | 93,65 | 91,50 | 93,50 | 00:00:00 | | 2002-05-07 | 92,03 | 404.000 | 92,60 | 90,02 | 91,74 | 00:00:00 | | 2002-05-08 | 95,12 | 562.400 | 95,14 | 93,00 | 93,10 | 00:00:00 | | 2002-05-09 | 94,35 | 350.800 | 95,55 | 93,53 | 95,10 | 00:00:00 | | 2002-05-10 | 94,36 | 367.200 | 95,25 | 94,00 | 94,55 | 00:00:00 | | 2002-05-13 | 95,51 | 536.800 | 95,69 | 93,60 | 94,36 | 00:00:00 | | 2002-05-14 | 95,65 | 384.800 | 96,62 | 95,29 | 96,05 | 00:00:00 | | 2002-05-15 | 94,74 | 404.000 | 95,64 | 93,83 | 95,64 | 00:00:00 | | 2002-05-16 | 93,36 | 569.600 | 95,40 | 93,21 | 94,90 | 00:00:00 | | 2002-05-17 | 91,90 | 592.400 | 93,15 | 91,58 | 93,00 | 00:00:00 | | 2002-05-20 | 93,11 | 215.200 | 93,30 | 91,60 | 91,90 | 00:00:00 | | 2002-05-21 | 92,50 | 212.000 | 94,20 | 92,50 | 92,90 | 00:00:00 | | 2002-05-22 | 92,50 | 236.800 | 93,13 | 92,00 | 92,25 | 00:00:00 | | 2002-05-23 | 93,65 | 199.200 | 93,96 | 92,51 | 92,90 | 00:00:00 | | 2002-05-24 | 93,54 | 308.800 | 93,96 | 93,14 | 93,50 | 00:00:00 | | 2002-05-28 | 93,38 | 170.400 | 94,20 | 92,40 | 93,65 | 00:00:00 | | 2002-05-29 | 93,65 | 355.200 | 93,90 | 92,15 | 93,13 | 00:00:00 | | 2002-05-30 | 91,82 | 206.800 | 93,38 | 91,02 | 92,65 | 00:00:00 | | 2002-05-31 | 92,44 | 646.400 | 93,20 | 91,70 | 91,82 | 00:00:00 | | 2002-06-03 | 90,45 | 309.600 | 91,75 | 90,44 | 91,00 | 00:00:00 | | 2002-06-04 | 89,75 | 402.000 | 90,85 | 89,00 | 90,30 | 00:00:00 | | 2002-06-05 | 88,85 | 380.800 | 89,75 | 88,60 | 89,75 | 00:00:00 | | 2002-06-06 | 87,58 | 702.000 | 90,34 | 87,50 | 89,40 | 00:00:00 | | 2002-06-07 | 88,98 | 249.600 | 89,22 | 87,15 | 87,38 | 00:00:00 | | 2002-06-10 | 87,82 | 211.600 | 89,86 | 87,45 | 89,45 | 00:00:00 | | 2002-06-11 | 85,57 | 530.400 | 88,60 | 85,42 | 88,00 | 00:00:00 | | 2002-06-12 | 86,16 | 322.000 | 86,95 | 85,50 | 85,95 | 00:00:00 | | 2002-06-13 | 87,49 | 328.800 | 88,75 | 86,03 | 86,70 | 00:00:00 | | 2002-06-14 | 87,77 | 446.400 | 88,45 | 86,07 | 87,30 | 00:00:00 | | 2002-06-17 | 88,71 | 618.000 | 89,32 | 88,15 | 88,27 | 00:00:00 | | 2002-06-18 | 88,56 | 258.400 | 89,43 | 88,27 | 88,71 | 00:00:00 | | 2002-06-19 | 88,00 | 261.600 | 89,47 | 88,00 | 88,47 | 00:00:00 | | 2002-06-20 | 88,19 | 496.800 | 89,25 | 88,10 | 88,85 | 00:00:00 | | 2002-06-21 | 86,99 | 1.316.800 | 87,25 | 85,22 | 85,30 | 00:00:00 | | 2002-06-24 | 85,95 | 755.200 | 86,63 | 85,65 | 86,63 | 00:00:00 | | 2002-06-25 | 84,63 | 585.600 | 86,46 | 84,54 | 85,95 | 00:00:00 | | 2002-06-26 | 83,80 | 394.000 | 84,00 | 82,75 | 84,00 | 00:00:00 | | 2002-06-27 | 82,15 | 436.800 | 83,95 | 81,90 | 83,90 | 00:00:00 | | 2002-06-28 | 82,50 | 582.400 | 84,25 | 82,14 | 82,15 | 00:00:00 | | 2002-07-01 | 80,89 | 677.200 | 82,84 | 80,85 | 82,60 | 00:00:00 | | 2002-07-02 | 77,95 | 696.000 | 80,98 | 77,83 | 80,98 | 00:00:00 | | 2002-07-03 | 77,99 | 728.000 | 78,51 | 77,86 | 77,95 | 00:00:00 | | 2002-07-05 | 78,05 | 346.800 | 78,62 | 78,05 | 78,40 | 00:00:00 | | 2002-07-08 | 77,19 | 745.600 | 78,34 | 76,85 | 78,00 | 00:00:00 | | 2002-07-09 | 76,75 | 429.600 | 77,67 | 76,60 | 77,18 | 00:00:00 | | 2002-07-10 | 74,60 | 760.400 | 77,89 | 74,51 | 77,10 | 00:00:00 | | 2002-07-11 | 70,88 | 2.649.600 | 71,11 | 69,20 | 70,22 | 00:00:00 | | 2002-07-12 | 69,80 | 1.204.800 | 71,00 | 69,51 | 70,90 | 00:00:00 | | 2002-07-15 | 69,00 | 1.138.000 | 70,30 | 67,39 | 70,20 | 00:00:00 | | 2002-07-16 | 71,50 | 1.677.200 | 71,61 | 68,92 | 69,01 | 00:00:00 | | 2002-07-17 | 73,60 | 1.181.600 | 74,23 | 72,68 | 73,05 | 00:00:00 | | 2002-07-18 | 73,21 | 970.400 | 74,43 | 72,85 | 73,80 | 00:00:00 | | 2002-07-19 | 70,95 | 764.000 | 73,31 | 70,70 | 73,21 | 00:00:00 | | 2002-07-22 | 67,05 | 769.200 | 71,30 | 65,52 | 70,65 | 00:00:00 | | 2002-07-23 | 64,95 | 886.800 | 67,60 | 63,80 | 67,05 | 00:00:00 | | 2002-07-24 | 66,92 | 1.096.800 | 66,92 | 63,99 | 64,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
