Última Hora: "" Wed, 21 Nov 2018 08:52:58 GMT    "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    "Criação de bairro carbono-zero em Matosinhos premiada pela Comissão Europeia - Observador" Wed, 21 Nov 2018 00:27:03 GMT    "RTP vai integrar 130 trabalhadores nos quadros - TSF Online" Tue, 20 Nov 2018 20:33:41 GMT    "Fisco vendeu uma média de 134 imóveis penhorados por mês - Dinheiro Vivo" Wed, 21 Nov 2018 07:24:45 GMT    "Bolsa de Lisboa abre a subir 0,36% - Observador" Wed, 21 Nov 2018 08:41:00 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    "Regulador indonésio vai investigar acordo entre empresas aéreas que voam para Díli - RTP" Wed, 21 Nov 2018 07:22:00 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
2003-07-0851,051.452.20051,3950,5450,7500:00:00
2003-07-0951,00880.40051,5850,7050,7000:00:00
2003-07-1050,75679.20051,0050,2151,0000:00:00
2003-07-1151,02591.60051,3950,6250,6500:00:00
2003-07-1450,47601.60051,2850,4251,2000:00:00
2003-07-1549,671.024.20050,7549,6550,7500:00:00
2003-07-1649,55560.40050,0549,4949,9500:00:00
2003-07-1750,171.010.20050,7549,5049,5500:00:00
2003-07-1850,45928.60050,6149,9750,4200:00:00
2003-07-2150,14541.00050,5950,0350,3900:00:00
2003-07-2250,00612.80050,4449,9650,1400:00:00
2003-07-2349,77834.20050,5049,2250,2500:00:00
2003-07-2449,27391.40050,2549,2750,0200:00:00
2003-07-2549,00911.40049,2848,6049,2700:00:00
2003-07-2848,00534.60049,1748,0049,1000:00:00
2003-07-2949,13668.00049,1648,1848,1800:00:00
2003-07-3050,131.020.00050,1548,8949,3000:00:00
2003-07-3149,38708.40050,3549,2950,3000:00:00
2003-08-0148,52587.80049,1548,3649,1500:00:00
2003-08-0447,92808.20048,7247,7548,5800:00:00
2003-08-0547,18898.00047,9847,0047,9800:00:00
2003-08-0647,58991.20047,6846,8347,0000:00:00
2003-08-0749,44861.20049,4447,3847,6200:00:00
2003-08-0849,36597.40049,7548,8249,4400:00:00
2003-08-1151,121.038.80051,1249,5949,6000:00:00
2003-08-1251,23727.00051,2350,6051,1200:00:00
2003-08-1351,77665.20051,7750,8551,2000:00:00
2003-08-1452,311.166.60052,5051,8052,0200:00:00
2003-08-1552,94436.00053,3552,6052,6000:00:00
2003-08-1852,18761.40053,1351,8452,9400:00:00
2003-08-1952,05368.00052,5851,7652,1800:00:00
2003-08-2052,40476.20052,6051,8052,0000:00:00
2003-08-2152,95521.40053,0552,2552,5500:00:00
2003-08-2253,811.511.40054,1952,7153,5000:00:00
2003-08-2553,82935.80054,3353,5854,0600:00:00
2003-08-2653,46729.80054,0853,1754,0000:00:00
2003-08-2753,62432.80053,7153,3653,6000:00:00
2003-08-2858,153.137.20058,3154,6555,2500:00:00
2003-08-2957,731.566.20058,1556,7858,1500:00:00
2003-09-0256,971.161.40058,1656,8057,9800:00:00
2003-09-0357,43702.40057,8856,9557,1000:00:00
2003-09-0457,10858.00057,5256,5657,5000:00:00
2003-09-0557,45520.80057,7756,7557,1100:00:00
2003-09-0857,69463.20057,8957,5357,6000:00:00
2003-09-0957,30509.40057,5556,8457,5500:00:00
2003-09-1056,49522.60057,2956,4557,2900:00:00
2003-09-1157,45854.00057,6656,8557,0000:00:00
2003-09-1257,43784.00057,6657,0757,5800:00:00
2003-09-1556,76615.80057,6256,6057,4600:00:00
2003-09-1657,57392.40057,5756,6856,8100:00:00
2003-09-1756,73468.80057,8256,6757,8200:00:00
2003-09-1856,13976.80056,9955,9056,9500:00:00
2003-09-1956,581.212.80056,9056,2156,2700:00:00
2003-09-2257,20811.00057,5756,2556,3500:00:00
2003-09-2357,49560.40057,6756,9857,0000:00:00
2003-09-2459,831.893.60060,5058,2058,2000:00:00
2003-09-2559,001.107.20060,7558,8860,4500:00:00
2003-09-2658,13742.20059,2258,0359,2000:00:00
2003-09-2958,14543.00058,1457,7058,0500:00:00
2003-09-3058,751.075.40058,9357,7258,1400:00:00
2003-10-0159,90796.80059,9558,7058,9000:00:00
2003-10-0259,73599.40059,9959,2659,6500:00:00
2003-10-0360,731.243.60060,9659,9160,1500:00:00
2003-10-0660,80642.00061,0060,5360,9800:00:00
2003-10-0761,95783.80062,0260,5360,6000:00:00
2003-10-0861,56516.20062,4761,5161,9000:00:00
2003-10-0959,971.288.60060,4059,6360,2000:00:00
2003-10-1060,67384.20060,8160,2260,2200:00:00
2003-10-1360,74301.80060,9460,2760,8200:00:00
2003-10-1460,56635.00060,6359,9060,4500:00:00
2003-10-1559,82581.20060,7359,5760,6000:00:00
2003-10-1660,58376.20060,6359,8859,9500:00:00
2003-10-1759,84582.20060,6859,2560,6500:00:00
2003-10-2059,67332.00059,9859,4159,9000:00:00
2003-10-2160,15572.00060,2359,6359,7000:00:00
2003-10-2259,89510.80060,1559,5960,1500:00:00
2003-10-2360,50864.60060,6959,6559,6500:00:00
2003-10-2460,48403.60060,6860,1360,5100:00:00
2003-10-2760,35248.20060,5560,2060,5500:00:00
2003-10-2860,35269.00060,5659,9060,2000:00:00
2003-10-2960,47455.80060,9859,9360,8500:00:00
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