|
 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 2023-12-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 66,92 | 1.096.800 | 66,92 | 63,99 | 64,85 | 00:00:00 | | 2002-07-25 | 66,80 | 634.400 | 67,88 | 65,11 | 66,90 | 00:00:00 | | 2002-07-26 | 66,21 | 870.400 | 67,95 | 64,33 | 67,95 | 00:00:00 | | 2002-07-29 | 71,40 | 615.600 | 71,55 | 67,40 | 67,50 | 00:00:00 | | 2002-07-30 | 71,11 | 421.600 | 71,86 | 69,10 | 71,38 | 00:00:00 | | 2002-07-31 | 83,15 | 4.700.800 | 84,35 | 79,52 | 81,00 | 00:00:00 | | 2002-08-01 | 78,41 | 2.462.400 | 83,16 | 77,90 | 83,16 | 00:00:00 | | 2002-08-02 | 77,64 | 861.600 | 79,50 | 76,40 | 78,45 | 00:00:00 | | 2002-08-05 | 75,00 | 659.200 | 79,38 | 74,80 | 77,65 | 00:00:00 | | 2002-08-06 | 78,18 | 819.600 | 78,91 | 75,45 | 75,45 | 00:00:00 | | 2002-08-07 | 79,71 | 807.200 | 79,99 | 77,51 | 78,40 | 00:00:00 | | 2002-08-08 | 80,65 | 770.400 | 81,53 | 79,80 | 79,81 | 00:00:00 | | 2002-08-09 | 83,00 | 1.155.200 | 85,20 | 79,40 | 80,40 | 00:00:00 | | 2002-08-12 | 84,30 | 646.400 | 85,00 | 80,85 | 81,40 | 00:00:00 | | 2002-08-13 | 82,48 | 970.400 | 84,70 | 82,31 | 84,10 | 00:00:00 | | 2002-08-14 | 83,12 | 874.000 | 83,70 | 82,60 | 83,10 | 00:00:00 | | 2002-08-15 | 84,93 | 816.800 | 85,25 | 83,12 | 83,12 | 00:00:00 | | 2002-08-16 | 86,77 | 793.200 | 87,09 | 84,20 | 84,25 | 00:00:00 | | 2002-08-19 | 84,67 | 829.600 | 86,68 | 84,01 | 86,55 | 00:00:00 | | 2002-08-20 | 83,34 | 733.200 | 84,66 | 82,45 | 84,66 | 00:00:00 | | 2002-08-21 | 84,70 | 470.400 | 84,70 | 81,90 | 84,00 | 00:00:00 | | 2002-08-22 | 87,25 | 874.800 | 87,60 | 84,45 | 84,50 | 00:00:00 | | 2002-08-23 | 86,24 | 897.600 | 87,40 | 86,00 | 86,50 | 00:00:00 | | 2002-08-26 | 86,90 | 312.800 | 86,90 | 85,11 | 86,24 | 00:00:00 | | 2002-08-27 | 86,04 | 333.200 | 87,85 | 86,02 | 87,55 | 00:00:00 | | 2002-08-28 | 82,87 | 561.600 | 85,05 | 82,38 | 85,00 | 00:00:00 | | 2002-08-29 | 83,25 | 722.400 | 83,74 | 81,30 | 82,87 | 00:00:00 | | 2002-08-30 | 85,65 | 560.000 | 86,44 | 83,10 | 83,10 | 00:00:00 | | 2002-09-03 | 82,68 | 802.400 | 84,65 | 81,65 | 84,65 | 00:00:00 | | 2002-09-04 | 83,71 | 948.400 | 84,60 | 81,70 | 82,75 | 00:00:00 | | 2002-09-05 | 83,62 | 558.000 | 84,70 | 82,53 | 83,00 | 00:00:00 | | 2002-09-06 | 84,16 | 405.200 | 85,60 | 83,80 | 84,62 | 00:00:00 | | 2002-09-09 | 84,12 | 372.000 | 84,60 | 82,80 | 83,91 | 00:00:00 | | 2002-09-10 | 86,92 | 780.000 | 87,05 | 83,75 | 84,10 | 00:00:00 | | 2002-09-11 | 87,44 | 632.000 | 88,07 | 86,90 | 87,35 | 00:00:00 | | 2002-09-12 | 84,25 | 733.200 | 87,29 | 83,99 | 87,29 | 00:00:00 | | 2002-09-13 | 85,78 | 457.600 | 86,00 | 83,75 | 84,25 | 00:00:00 | | 2002-09-16 | 85,70 | 290.000 | 85,77 | 84,17 | 85,68 | 00:00:00 | | 2002-09-17 | 82,40 | 860.000 | 85,00 | 82,20 | 85,00 | 00:00:00 | | 2002-09-18 | 83,38 | 707.200 | 83,99 | 81,92 | 82,70 | 00:00:00 | | 2002-09-19 | 83,66 | 715.200 | 85,21 | 82,35 | 82,85 | 00:00:00 | | 2002-09-20 | 83,58 | 625.600 | 84,71 | 83,19 | 83,67 | 00:00:00 | | 2002-09-23 | 81,70 | 594.400 | 84,58 | 81,50 | 83,80 | 00:00:00 | | 2002-09-24 | 79,55 | 646.800 | 81,71 | 79,30 | 81,71 | 00:00:00 | | 2002-09-25 | 82,43 | 662.800 | 82,60 | 79,45 | 80,70 | 00:00:00 | | 2002-09-26 | 85,10 | 562.400 | 85,10 | 82,40 | 82,68 | 00:00:00 | | 2002-09-27 | 83,15 | 498.400 | 86,65 | 82,70 | 85,00 | 00:00:00 | | 2002-09-30 | 82,07 | 805.600 | 83,08 | 80,50 | 83,00 | 00:00:00 | | 2002-10-01 | 84,67 | 570.400 | 84,99 | 81,50 | 82,69 | 00:00:00 | | 2002-10-02 | 83,25 | 373.200 | 86,05 | 83,25 | 84,17 | 00:00:00 | | 2002-10-03 | 82,72 | 528.000 | 85,10 | 82,39 | 83,50 | 00:00:00 | | 2002-10-04 | 81,35 | 517.600 | 83,17 | 80,20 | 82,97 | 00:00:00 | | 2002-10-07 | 80,91 | 387.200 | 82,57 | 80,75 | 81,20 | 00:00:00 | | 2002-10-08 | 86,12 | 2.246.000 | 87,04 | 80,92 | 80,92 | 00:00:00 | | 2002-10-09 | 82,63 | 778.400 | 85,80 | 82,60 | 85,80 | 00:00:00 | | 2002-10-10 | 86,40 | 771.200 | 86,40 | 81,80 | 82,63 | 00:00:00 | | 2002-10-11 | 85,65 | 722.000 | 87,10 | 85,41 | 87,00 | 00:00:00 | | 2002-10-14 | 89,32 | 793.600 | 89,32 | 85,65 | 85,65 | 00:00:00 | | 2002-10-15 | 89,60 | 711.200 | 91,32 | 88,72 | 91,30 | 00:00:00 | | 2002-10-16 | 87,41 | 449.600 | 89,73 | 87,10 | 89,35 | 00:00:00 | | 2002-10-17 | 90,83 | 1.111.200 | 91,50 | 87,64 | 89,00 | 00:00:00 | | 2002-10-18 | 92,53 | 870.000 | 92,80 | 90,10 | 90,45 | 00:00:00 | | 2002-10-21 | 92,20 | 593.600 | 93,19 | 91,00 | 91,00 | 00:00:00 | | 2002-10-22 | 90,71 | 794.400 | 92,03 | 89,20 | 91,75 | 00:00:00 | | 2002-10-23 | 91,24 | 367.200 | 91,55 | 89,75 | 90,72 | 00:00:00 | | 2002-10-24 | 87,25 | 662.000 | 91,71 | 87,25 | 91,67 | 00:00:00 | | 2002-10-25 | 86,99 | 584.000 | 88,15 | 86,15 | 87,26 | 00:00:00 | | 2002-10-28 | 86,65 | 619.200 | 88,46 | 86,44 | 87,24 | 00:00:00 | | 2002-10-29 | 82,60 | 1.208.000 | 85,90 | 82,02 | 85,80 | 00:00:00 | | 2002-10-30 | 85,50 | 1.390.400 | 86,25 | 82,65 | 82,74 | 00:00:00 | | 2002-10-31 | 83,83 | 794.400 | 86,20 | 83,33 | 86,00 | 00:00:00 | | 2002-11-01 | 84,40 | 639.200 | 85,10 | 83,40 | 83,93 | 00:00:00 | | 2002-11-04 | 82,90 | 426.400 | 84,85 | 82,50 | 84,80 | 00:00:00 | | 2002-11-05 | 83,00 | 771.200 | 83,65 | 81,51 | 82,90 | 00:00:00 | | 2002-11-06 | 82,90 | 488.000 | 83,46 | 81,28 | 83,00 | 00:00:00 | | 2002-11-07 | 82,95 | 466.000 | 84,80 | 82,25 | 83,00 | 00:00:00 | | 2002-11-08 | 81,90 | 282.400 | 83,60 | 81,48 | 83,50 | 00:00:00 | | 2002-11-11 | 80,05 | 752.400 | 82,79 | 79,03 | 81,70 | 00:00:00 | | 2002-11-12 | 78,90 | 732.000 | 80,90 | 78,35 | 80,50 | 00:00:00 | | 2002-11-13 | 76,30 | 987.600 | 78,80 | 75,40 | 78,80 | 00:00:00 | | 2002-11-14 | 78,88 | 1.034.400 | 79,30 | 77,20 | 77,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
