Última Hora: "RTP vai integrar 130 trabalhadores nos quadros - TSF Online" Tue, 20 Nov 2018 20:33:41 GMT    "Ambulâncias recusam doentes por atrasos nos pagamentos - Jornal de Notícias" Wed, 21 Nov 2018 08:01:00 GMT    "Bolsa de Lisboa abre a subir 0,36% - Observador" Wed, 21 Nov 2018 08:41:00 GMT    "Regulador indonésio vai investigar acordo entre empresas aéreas que voam para Díli - RTP" Wed, 21 Nov 2018 07:22:00 GMT    "Portugal é o pior pagador às empresas na União Europeia - Dinheiro Vivo" Wed, 21 Nov 2018 07:09:31 GMT    "Fisco vendeu uma média de 134 imóveis penhorados por mês - Dinheiro Vivo" Wed, 21 Nov 2018 07:24:45 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    "Criação de bairro carbono-zero em Matosinhos premiada pela Comissão Europeia - Observador" Wed, 21 Nov 2018 00:27:03 GMT    "EDP entra na Colômbia com mais dois projectos em vista - Jornal de Negócios - Portugal" Wed, 21 Nov 2018 08:03:54 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
2002-11-1478,881.034.40079,3077,2077,5000:00:00
2002-11-1578,17691.60078,8477,6078,6300:00:00
2002-11-1878,78959.20078,9977,7178,1700:00:00
2002-11-1978,75596.00080,0378,5078,7900:00:00
2002-11-2081,98869.60082,3178,7278,7500:00:00
2002-11-2181,76551.20082,6480,9881,8800:00:00
2002-11-2281,46522.40082,1780,6581,7500:00:00
2002-11-2589,102.203.20089,4585,3085,3000:00:00
2002-11-2686,801.392.80088,8886,5888,8800:00:00
2002-11-2786,28711.60087,1085,3886,8000:00:00
2002-11-2985,74202.40086,7685,5086,4000:00:00
2002-12-0285,35561.60086,3584,4086,3500:00:00
2002-12-0387,00925.60087,7585,1585,1500:00:00
2002-12-0485,451.128.00088,0185,1388,0100:00:00
2002-12-0585,30855.20087,2584,9586,1700:00:00
2002-12-0685,75593.60085,8884,8784,9500:00:00
2002-12-0983,94816.40086,9883,9486,0000:00:00
2002-12-1084,98844.80085,4783,6884,6800:00:00
2002-12-1185,00557.60085,8483,9684,2000:00:00
2002-12-1285,701.028.40086,2084,4085,2100:00:00
2002-12-1382,361.627.20085,0082,3685,0000:00:00
2002-12-1684,10984.00084,9983,0083,2500:00:00
2002-12-1783,35574.00084,6883,1584,0500:00:00
2002-12-1883,30487.20083,7782,2582,9000:00:00
2002-12-1982,65852.80084,1082,1683,4200:00:00
2002-12-2083,80498.80083,8082,8082,9000:00:00
2002-12-2385,06529.60085,2083,7084,3300:00:00
2002-12-2484,65179.20085,4284,4985,1600:00:00
2002-12-2685,25404.00085,9584,6984,7000:00:00
2002-12-2783,93426.40085,2583,9384,8100:00:00
2002-12-3084,99510.40085,7084,2884,3000:00:00
2002-12-3142,851.067.40043,1542,0142,9000:00:00
2003-01-0244,091.876.80044,1042,7742,9500:00:00
2003-01-0343,23768.20044,2043,1144,0200:00:00
2003-01-0643,53654.40044,1043,2043,4000:00:00
2003-01-0741,551.060.20043,2541,3643,0000:00:00
2003-01-0841,56849.00042,1841,2141,5000:00:00
2003-01-0941,91647.80042,2041,3941,8000:00:00
2003-01-1041,101.086.00041,9240,8141,9200:00:00
2003-01-1340,831.015.60041,4440,0741,0900:00:00
2003-01-1441,15549.20041,2540,8341,0000:00:00
2003-01-1541,03940.40041,2240,6941,1500:00:00
2003-01-1641,15991.20041,8540,8541,1900:00:00
2003-01-1740,91749.00042,0540,7341,2000:00:00
2003-01-2141,00939.60041,1840,3840,3800:00:00
2003-01-2241,281.402.40041,7540,0940,6000:00:00
2003-01-2340,98757.60041,8040,5941,4500:00:00
2003-01-2439,95518.40040,8039,7340,8000:00:00
2003-01-2738,84716.60039,6838,5339,6500:00:00
2003-01-2839,79599.20039,9139,0139,0400:00:00
2003-01-2941,751.541.80041,8939,8040,2000:00:00
2003-01-3041,721.475.40042,3241,3041,9800:00:00
2003-01-3142,201.120.20042,5041,2941,7300:00:00
2003-02-0342,05482.40042,4641,7842,2100:00:00
2003-02-0442,85738.40043,0841,6042,0500:00:00
2003-02-0542,631.039.80043,3542,6343,1000:00:00
2003-02-0643,761.996.40044,0042,2142,4500:00:00
2003-02-0743,06716.60044,0043,0543,7700:00:00
2003-02-1043,38662.20043,5442,9543,0600:00:00
2003-02-1143,691.130.00043,9043,1243,5000:00:00
2003-02-1241,96898.00043,5241,9143,4900:00:00
2003-02-1342,65710.60042,7641,7141,7500:00:00
2003-02-1442,72589.80043,0642,4242,6500:00:00
2003-02-1842,87437.80043,1142,5542,7200:00:00
2003-02-1942,68517.80043,1042,4542,8700:00:00
2003-02-2042,82760.00043,1642,7542,7800:00:00
2003-02-2142,082.048.60042,9041,6042,8500:00:00
2003-02-2443,671.053.00043,9542,0842,3300:00:00
2003-02-2544,021.502.60044,4843,3943,6700:00:00
2003-02-2644,05876.00044,5043,5044,0200:00:00
2003-02-2742,98891.80044,2842,7244,1900:00:00
2003-02-2843,03846.80043,5542,6643,2000:00:00
2003-03-0343,05572.60043,3042,8143,1800:00:00
2003-03-0443,00328.00043,4243,0043,3000:00:00
2003-03-0543,901.211.00044,0042,8143,0000:00:00
2003-03-0644,501.756.00044,6043,9543,9500:00:00
2003-03-0744,671.135.20044,7644,1844,4000:00:00
2003-03-1044,27832.60044,9944,2644,5700:00:00
2003-03-1142,771.010.40044,6142,7744,3000:00:00
2003-03-1241,70994.80042,7741,3042,7700:00:00
2003-03-1341,821.463.60042,2141,0941,7100:00:00
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