XNYS
Datos históricos de Murphy Oil Corporation
Murphy Oil Corporation · MUR
$38.68
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:03:11 UTC
- Variación en el periodo
- +34.4%
- Máximo
- US$43.34
- 7 de abril de 2026
- Mínimo
- US$26.49
- 5 de noviembre de 2025
- Volumen medio diario
- 2.07 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 38.51 | 39.17 | 38.45 | 38.68 | +0.21% | 849,479.789 |
| 8 oct 2026 | 38.26 | 38.76 | 37.97 | 38.60 | +3.62% | 1.35 M |
| 7 oct 2026 | 38.32 | 38.54 | 36.58 | 37.25 | −1.43% | 1.36 M |
| 6 oct 2026 | 38.19 | 38.51 | 37.68 | 37.79 | −1.56% | 1.21 M |
| 5 oct 2026 | 37.71 | 38.95 | 37.16 | 38.39 | +1.94% | 1.79 M |
| 2 oct 2026 | 36.82 | 37.94 | 36.48 | 37.66 | +0.51% | 1.13 M |
| 1 oct 2026 | 36.86 | 38.02 | 36.56 | 37.47 | +1.22% | 2.05 M |
| 30 sep 2026 | 36.13 | 37.17 | 36.03 | 37.02 | +2.98% | 1.8 M |
| 29 sep 2026 | 35.85 | 36.31 | 35.70 | 35.95 | −1.91% | 1.72 M |
| 28 sep 2026 | 37.08 | 37.12 | 36.34 | 36.65 | +0.88% | 1.5 M |
| 25 sep 2026 | 36.72 | 36.85 | 35.83 | 36.33 | −2.81% | 1.57 M |
| 24 sep 2026 | 36.77 | 37.62 | 36.25 | 37.38 | +3.23% | 1.79 M |
| 23 sep 2026 | 35.78 | 36.70 | 35.31 | 36.21 | +2.35% | 1.19 M |
| 22 sep 2026 | 35.51 | 36.23 | 35.26 | 35.38 | −2.21% | 1.22 M |
| 21 sep 2026 | 36.88 | 36.92 | 35.89 | 36.18 | −3.24% | 1.41 M |
| 18 sep 2026 | 37.64 | 37.98 | 37.09 | 37.39 | −0.80% | 4.27 M |
| 17 sep 2026 | 37.50 | 38.39 | 37.50 | 37.69 | −1.31% | 1.21 M |
| 16 sep 2026 | 39.29 | 39.53 | 37.99 | 38.19 | −5.47% | 2.13 M |
| 15 sep 2026 | 38.77 | 40.69 | 38.64 | 40.40 | +5.76% | 1.87 M |
| 14 sep 2026 | 39.31 | 39.46 | 38.07 | 38.20 | −0.78% | 1.57 M |
| 11 sep 2026 | 38.35 | 38.65 | 37.99 | 38.50 | −0.85% | 1.47 M |
| 10 sep 2026 | 39.15 | 39.37 | 37.75 | 38.83 | +0.96% | 1.99 M |
| 9 sep 2026 | 38.13 | 38.70 | 38.03 | 38.46 | +2.34% | 1.58 M |
| 8 sep 2026 | 37.38 | 38.31 | 37.24 | 37.58 | +3.13% | 1.55 M |
| 4 sep 2026 | 37.09 | 37.20 | 36.15 | 36.44 | −2.36% | 1.51 M |
| 3 sep 2026 | 37.69 | 37.94 | 37.06 | 37.32 | −0.98% | 1.18 M |
| 2 sep 2026 | 36.85 | 38.03 | 36.55 | 37.69 | +0.24% | 1.39 M |
| 1 sep 2026 | 37.23 | 37.63 | 36.73 | 37.60 | +3.24% | 1.24 M |
| 31 ago 2026 | 36.76 | 36.93 | 35.63 | 36.42 | +2.22% | 1.55 M |
| 28 ago 2026 | 36.17 | 36.17 | 35.21 | 35.63 | −0.89% | 1.12 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.