Última Hora: "Portugal é o pior pagador às empresas na União Europeia - Dinheiro Vivo" Wed, 21 Nov 2018 07:09:31 GMT    "EDP entra na Colômbia com mais dois projectos em vista - Jornal de Negócios - Portugal" Wed, 21 Nov 2018 08:03:54 GMT    "Fisco vendeu uma média de 134 imóveis penhorados por mês - Dinheiro Vivo" Wed, 21 Nov 2018 07:24:45 GMT    "Regulador indonésio vai investigar acordo entre empresas aéreas que voam para Díli - RTP" Wed, 21 Nov 2018 07:22:00 GMT    "Criação de bairro carbono-zero em Matosinhos premiada pela Comissão Europeia - Observador" Wed, 21 Nov 2018 00:27:03 GMT    "Ambulâncias recusam doentes por atrasos nos pagamentos - Jornal de Notícias" Wed, 21 Nov 2018 08:01:00 GMT    "Galp e Jerónimo Martins dão primeiro alívio ao PSI-20 em cinco sessões - Jornal de Negócios - Portugal" Wed, 21 Nov 2018 08:23:20 GMT    "Bolsa de Lisboa abre a subir 0,36% - Observador" Wed, 21 Nov 2018 08:41:00 GMT    "RTP vai integrar 130 trabalhadores nos quadros - TSF Online" Tue, 20 Nov 2018 20:33:41 GMT   "" Wed, 21 Nov 2018 08:52:58 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,850 (+1,030%) Murphy Oil Corpor - [Ticker: MUR]Gráfico Murphy Oil Corpor  Noticias Murphy Oil Corpor  Descargar Históricos de Metastock Murphy Oil Corpor y Otros  Análisis Técnico Murphy Oil Corpor  
Última Transacción31,890Hora de Cotización2018-11-15 - 00:00:00
Variación+0,850 (+1,030%)Rango 52 Semanas[0,000 - 0,000]
Máximo32,000Mínimo30,610
Volumen2.285.327Volumen Medio (3m)0
Demanda / Oferta27,330 x 600 - 27,340 x 500Yield
Cierre Anterior31,040PER0,00%
Apertura30,870EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2018-11-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0355,26460.80057,1255,1357,0600:00:00
2000-01-0456,07660.80056,9354,3955,0100:00:00
2000-01-0556,191.177.60057,2456,0756,0700:00:00
2000-01-0656,62864.80057,0656,1956,1900:00:00
2000-01-0759,361.690.00059,4856,5056,7500:00:00
2000-01-1058,36552.80059,3658,0559,3600:00:00
2000-01-1158,05170.40058,9857,9358,4900:00:00
2000-01-1256,19244.00058,4256,1358,1100:00:00
2000-01-1360,91620.00060,9756,3156,3100:00:00
2000-01-1461,09653.20061,7260,1660,9100:00:00
2000-01-1862,40369.20063,0261,3461,3400:00:00
2000-01-1961,78192.80062,3461,7862,3400:00:00
2000-01-2061,34268.00061,9060,2361,7800:00:00
2000-01-2161,53362.00062,0961,0962,0900:00:00
2000-01-2459,54150.40061,9659,4261,7800:00:00
2000-01-2560,23211.60060,7859,1759,4200:00:00
2000-01-2659,29428.40060,2358,8660,2300:00:00
2000-01-2756,13292.00059,2955,8859,1700:00:00
2000-01-2857,56638.40059,1156,3856,3800:00:00
2000-01-3157,00232.80057,5656,5057,5600:00:00
2000-02-0156,93366.80057,2455,9457,0000:00:00
2000-02-0256,75384.40058,7456,6257,0600:00:00
2000-02-0355,20471.20056,6954,8256,6200:00:00
2000-02-0455,20520.00056,5655,2055,4400:00:00
2000-02-0756,871.412.00058,5554,8255,0100:00:00
2000-02-0855,32410.40057,3155,2656,7500:00:00
2000-02-0952,711.260.80055,3252,4055,3200:00:00
2000-02-1053,941.038.40054,2552,6252,7500:00:00
2000-02-1152,38420.00054,6252,3854,0000:00:00
2000-02-1452,31242.40052,8152,0652,5000:00:00
2000-02-1554,31622.40054,5052,0652,5600:00:00
2000-02-1654,69416.80055,5054,2554,5000:00:00
2000-02-1753,62284.80055,0053,0654,8100:00:00
2000-02-1851,75372.80053,6250,8853,6200:00:00
2000-02-2250,69144.80052,0650,5051,8800:00:00
2000-02-2312,486.36012,6912,3812,5900:00:00
2000-02-2449,44428.40049,9449,3149,8800:00:00
2000-02-2548,75381.60049,7548,6249,6900:00:00
2000-02-2849,81162.00050,0048,1948,6200:00:00
2000-02-2950,62444.40051,4449,8149,8100:00:00
2000-03-0152,81388.00053,0050,7550,7500:00:00
2000-03-0255,00304.00055,5652,6252,6900:00:00
2000-03-0353,44548.00054,9452,0054,9400:00:00
2000-03-0653,31331.20053,6252,0653,5600:00:00
2000-03-0757,56604.80057,5653,2553,5000:00:00
2000-03-0858,691.128.40059,6256,1957,3100:00:00
2000-03-0958,44376.00058,9457,3158,9400:00:00
2000-03-1056,19867.20058,9455,5058,0000:00:00
2000-03-1355,44242.40057,2555,3156,3800:00:00
2000-03-1455,00468.80055,5053,9455,5000:00:00
2000-03-1555,31677.20055,6953,8155,1900:00:00
2000-03-1657,75647.60059,0655,1955,1900:00:00
2000-03-1754,441.348.40056,8152,6256,8100:00:00
2000-03-2053,81306.00054,6252,8854,3800:00:00
2000-03-2155,56470.40056,2553,5053,8100:00:00
2000-03-2255,31410.40055,6953,7555,3800:00:00
2000-03-2353,25350.40055,6953,1255,2500:00:00
2000-03-2453,25431.20054,6952,5053,5600:00:00
2000-03-2753,06644.40053,5050,7551,7500:00:00
2000-03-2853,25361.60053,9452,5652,8100:00:00
2000-03-2955,50253.60055,9453,1253,1200:00:00
2000-03-3056,88440.80057,3155,5055,6200:00:00
2000-03-3157,62369.60058,6257,0057,0000:00:00
2000-04-0357,06304.80059,2556,7557,6900:00:00
2000-04-0454,94356.80057,8854,7557,1900:00:00
2000-04-0555,06351.20055,3854,7555,0600:00:00
2000-04-0657,12347.60057,6255,1255,1200:00:00
2000-04-0756,88418.80057,9456,6257,7500:00:00
2000-04-1055,691.207.20058,0655,6257,0600:00:00
2000-04-1156,81310.40058,0056,3156,3800:00:00
2000-04-1258,00260.00058,6256,9456,9400:00:00
2000-04-1358,75314.40058,8858,1258,1200:00:00
2000-04-1458,31514.40059,3158,1258,6200:00:00
2000-04-1758,31524.40058,7557,8858,7500:00:00
2000-04-1858,31538.40058,6957,6258,1900:00:00
2000-04-1960,00289.60060,0058,3158,3100:00:00
2000-04-2059,06588.00060,1258,5059,9400:00:00
2000-04-2458,50295.20059,0657,0659,0600:00:00
2000-04-2559,12341.60059,6958,6958,6900:00:00
2000-04-2659,12272.00059,6259,0059,0000:00:00
2000-04-2759,50276.00059,7559,0059,1200:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2018 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters