Última Hora: "Marcelo à 'boleia' alerta para descida da idade de reforma a camionistas - Notícias ao Minuto" Mon, 21 Jan 2019 18:20:30 GMT    "Jerónimo de Sousa: ?A minha vida fala por si? - Observador" Mon, 21 Jan 2019 13:52:00 GMT    "''Alpinista de biquíni'' morre de hipotermia após queda em desfiladeiro em Taiwan - SIC Notícias" Tue, 22 Jan 2019 09:44:00 GMT    "Mais um revés no resgate de Julen. Erro de cálculo no diâmetro do túnel - Notícias ao Minuto" Tue, 22 Jan 2019 15:50:30 GMT    "Habitação pode trazer crise a Lisboa - País - RTP" Tue, 22 Jan 2019 07:12:00 GMT   "MP abre inquérito a incidentes entre PSP e populares no Bairro da Jamaica - Notícias ao Minuto" Tue, 22 Jan 2019 12:30:16 GMT    "Tribunal da Relação de Lisboa declara prescritos crimes de Vale e Azevedo - Jornal Económico" Tue, 22 Jan 2019 15:32:00 GMT    "Matosinhos: Há dois mortos e seis feridos, dois deles graves - Notícias ao Minuto" Mon, 21 Jan 2019 22:40:11 GMT    "Polícia detém suspeitos de participar no assassínio de Marielle Franco - Jornal de Notícias" Tue, 22 Jan 2019 12:56:00 GMT    "PSP. PSP reforça policiamento na zona de Loures e Setúbal - PÚBLICO" Tue, 22 Jan 2019 13:19:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.36 (+0.99%) 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 Transacción31,640Hora de Cotización2018-12-04 - 00:00:00
Variación--0.36 (+0.99%)Rango 52 Semanas[0,000 - 0,000]
Máximo32,660Mínimo31,370
Volumen779.515Volumen Medio (3m)0
Demanda / Oferta27,330 x 600 - 27,340 x 500Yield
Cierre Anterior32,000PER0,00%
Apertura32,520EPS0,00
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 2019-01-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-03-1341,821.463.60042,2141,0941,7100:00:00
2003-03-1441,79666.60042,4741,3742,1000:00:00
2003-03-1742,21718.20042,4541,7041,7900:00:00
2003-03-1842,851.170.20042,9141,5542,2100:00:00
2003-03-1943,321.307.40043,3842,7542,9400:00:00
2003-03-2044,241.101.80044,4842,8943,3200:00:00
2003-03-2143,221.098.00044,5243,0544,5000:00:00
2003-03-2443,211.078.60043,7042,8543,2500:00:00
2003-03-2544,02761.20044,7043,3943,3900:00:00
2003-03-2644,12920.40044,2843,7744,2500:00:00
2003-03-2744,79688.00044,9943,8644,1200:00:00
2003-03-2845,241.503.80045,6043,7544,3500:00:00
2003-03-3144,17683.20045,2044,0845,2000:00:00
2003-04-0144,88896.20044,9944,1244,1800:00:00
2003-04-0244,58970.00045,0744,1444,8800:00:00
2003-04-0343,85594.00044,7943,7744,5900:00:00
2003-04-0444,12439.40044,3543,8543,8600:00:00
2003-04-0743,32923.20044,4843,2144,1200:00:00
2003-04-0842,80604.40043,2042,4143,2000:00:00
2003-04-0942,92790.80043,3042,4042,8000:00:00
2003-04-1043,74831.00044,2542,8542,9200:00:00
2003-04-1143,42540.80043,7542,8243,7400:00:00
2003-04-1443,80736.00043,8543,1543,4000:00:00
2003-04-1543,32761.40043,7842,9843,7800:00:00
2003-04-1643,52720.00043,8943,1543,5200:00:00
2003-04-1744,28471.80044,2843,3543,5200:00:00
2003-04-2144,22368.20044,5844,0144,2800:00:00
2003-04-2244,25651.60044,4343,6744,2200:00:00
2003-04-2343,50692.80044,4843,4844,4000:00:00
2003-04-2443,30435.80043,8543,3043,4400:00:00
2003-04-2542,75949.40043,3142,5043,3000:00:00
2003-04-2842,45926.20042,8742,3742,8000:00:00
2003-04-2940,872.126.40042,4640,6742,4500:00:00
2003-04-3041,652.362.80041,8040,8041,0000:00:00
2003-05-0142,941.293.00043,3041,8942,0800:00:00
2003-05-0244,211.273.80044,5043,2343,2500:00:00
2003-05-0543,70810.60044,6843,4544,4700:00:00
2003-05-0643,471.950.60043,6043,3543,5000:00:00
2003-05-0743,701.266.20043,7543,3543,3700:00:00
2003-05-0843,79681.80043,9943,4243,7100:00:00
2003-05-0945,101.107.40045,1043,5543,7900:00:00
2003-05-1245,601.419.00045,6244,8544,9000:00:00
2003-05-1346,591.515.80046,9045,6045,6000:00:00
2003-05-1447,401.239.60047,5046,8246,8400:00:00
2003-05-1547,761.312.60048,0047,3047,4000:00:00
2003-05-1647,98962.00048,3047,5748,0700:00:00
2003-05-1947,20680.20048,1847,1847,6500:00:00
2003-05-2048,031.331.00048,3447,3047,5000:00:00
2003-05-2149,161.327.40049,1947,9448,0300:00:00
2003-05-2249,53806.80049,5449,1549,3000:00:00
2003-05-2349,60533.40049,6649,0849,5300:00:00
2003-05-2750,73932.20050,7649,4849,6000:00:00
2003-05-2850,01877.60050,7449,9350,7000:00:00
2003-05-2948,261.060.20049,8448,1549,7000:00:00
2003-05-3049,441.021.20049,4448,4848,4800:00:00
2003-06-0249,80708.20050,1549,1549,2000:00:00
2003-06-0350,09429.60050,1349,6649,8000:00:00
2003-06-0451,21969.00051,2750,2950,3000:00:00
2003-06-0551,691.120.20051,9050,6051,0000:00:00
2003-06-0651,00484.60052,1051,0051,9400:00:00
2003-06-0951,06685.00051,7550,9451,0000:00:00
2003-06-1052,411.041.80052,4151,2151,3100:00:00
2003-06-1153,251.134.20053,3852,2652,5000:00:00
2003-06-1253,34861.80053,8452,7553,5500:00:00
2003-06-1352,94835.80053,7752,4653,3500:00:00
2003-06-1653,20944.80053,3852,6553,3000:00:00
2003-06-1753,14726.00053,6552,8053,2000:00:00
2003-06-1852,45886.20053,1952,3453,0500:00:00
2003-06-1952,71431.60053,0352,3052,4500:00:00
2003-06-2052,61396.40052,9052,2652,7800:00:00
2003-06-2352,52359.80052,6552,0652,6100:00:00
2003-06-2452,33384.80052,6551,9952,4500:00:00
2003-06-2552,31661.20052,6452,1452,2000:00:00
2003-06-2651,92768.40052,4151,7052,0600:00:00
2003-06-2751,96960.40052,1051,6551,9200:00:00
2003-06-3052,601.153.60053,5451,9552,1500:00:00
2003-07-0152,16689.40052,8751,6452,6000:00:00
2003-07-0251,512.095.40052,2050,9052,1600:00:00
2003-07-0351,35646.20051,5151,1151,5100:00:00
2003-07-0750,901.270.80051,8050,8651,8000:00:00
2003-07-0851,051.452.20051,3950,5450,7500:00:00
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@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters