Última Hora: "Bolsa de Lisboa abre a subir 0,36% - Observador" Wed, 21 Nov 2018 08:41:00 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    "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    "Ambulâncias recusam doentes por atrasos nos pagamentos - Jornal de Notícias" Wed, 21 Nov 2018 08:01:00 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    "RTP vai integrar 130 trabalhadores nos quadros - TSF Online" Tue, 20 Nov 2018 20:33:41 GMT    "Criação de bairro carbono-zero em Matosinhos premiada pela Comissão Europeia - Observador" Wed, 21 Nov 2018 00:27:03 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
2003-10-2960,47455.80060,9859,9360,8500:00:00
2003-10-3059,001.493.80060,4057,7860,4000:00:00
2003-10-3158,98648.00059,2058,4859,0000:00:00
2003-11-0358,60569.40059,3958,2059,3000:00:00
2003-11-0457,70794.20058,1557,5258,0500:00:00
2003-11-0557,52563.20057,8257,0957,7000:00:00
2003-11-0658,24822.00058,2757,4557,5200:00:00
2003-11-0758,49459.20058,7557,8958,5500:00:00
2003-11-1058,26526.60058,7658,2658,6500:00:00
2003-11-1157,71337.20058,2357,5158,2000:00:00
2003-11-1258,69434.40058,7557,7157,7100:00:00
2003-11-1360,351.193.20060,5558,6958,6900:00:00
2003-11-1460,671.076.00060,8760,3160,3500:00:00
2003-11-1759,68467.60060,6759,3960,6700:00:00
2003-11-1859,21393.20059,8559,2159,7500:00:00
2003-11-1959,64275.40059,7459,0459,2200:00:00
2003-11-2059,01467.20059,6859,0159,4500:00:00
2003-11-2159,05301.00059,6459,0359,5000:00:00
2003-11-2458,91437.20059,3458,8259,1500:00:00
2003-11-2558,87569.00058,9958,6058,8000:00:00
2003-11-2659,31314.80059,4358,9058,9800:00:00
2003-11-2859,93185.40059,9359,3859,4200:00:00
2003-12-0160,43408.00060,5859,9560,0000:00:00
2003-12-0260,17380.60060,5860,0660,5500:00:00
2003-12-0359,99678.80060,0459,8759,9700:00:00
2003-12-0460,401.340.80060,6459,6859,9000:00:00
2003-12-0560,751.277.60061,2260,4160,5000:00:00
2003-12-0860,681.157.60060,7559,9260,7500:00:00
2003-12-0960,88616.20061,2260,4360,8500:00:00
2003-12-1061,10577.80061,5060,5761,1000:00:00
2003-12-1161,50421.40061,5560,8361,1000:00:00
2003-12-1263,32995.00063,3261,5061,5000:00:00
2003-12-1561,921.175.20063,3961,7563,3100:00:00
2003-12-1663,49978.40063,5261,8161,9100:00:00
2003-12-1764,14569.60064,1963,1063,7000:00:00
2003-12-1865,451.513.00065,9464,3364,6400:00:00
2003-12-1965,901.094.20066,0765,1565,4000:00:00
2003-12-2266,03571.40066,4565,5866,1000:00:00
2003-12-2366,26844.00066,3665,8066,0400:00:00
2003-12-2467,19486.80067,7366,3166,4000:00:00
2003-12-2667,55319.80067,7267,3267,6000:00:00
2003-12-2968,26589.60068,3167,1567,8000:00:00
2003-12-3068,021.109.60068,7067,8268,3000:00:00
2003-12-3165,312.293.00066,5064,8265,9000:00:00
2004-01-0263,921.400.00065,3063,0564,9500:00:00
2004-01-0564,551.528.40064,6363,7463,9200:00:00
2004-01-0665,251.003.80065,9364,5664,5600:00:00
2004-01-0765,22903.80065,3264,5565,1700:00:00
2004-01-0865,32850.00065,8964,3865,3800:00:00
2004-01-0966,99937.40067,1064,3964,9500:00:00
2004-01-1266,00865.80066,9965,8066,9900:00:00
2004-01-1365,67568.40066,1365,5166,0000:00:00
2004-01-1464,69744.60065,6764,4565,6700:00:00
2004-01-1563,201.224.80064,7263,2064,6300:00:00
2004-01-1662,601.561.60063,5062,3563,4800:00:00
2004-01-2064,102.247.20064,3462,6062,9100:00:00
2004-01-2163,431.290.40063,8662,5063,0000:00:00
2004-01-2263,52633.40064,2063,0063,4700:00:00
2004-01-2364,37781.60064,7563,4963,5200:00:00
2004-01-2663,45580.40064,2562,8064,2500:00:00
2004-01-2763,77634.60064,0763,4663,7000:00:00
2004-01-2862,30739.80064,2562,1563,7700:00:00
2004-01-2960,701.678.60061,9760,0261,9700:00:00
2004-01-3060,56962.20061,0560,1660,9500:00:00
2004-02-0260,47909.80061,0960,3760,7000:00:00
2004-02-0360,30596.00061,0960,1060,4600:00:00
2004-02-0459,92708.60060,8059,7860,1500:00:00
2004-02-0558,082.559.60059,6056,9059,4000:00:00
2004-02-0660,192.207.00060,2558,6058,6000:00:00
2004-02-0961,561.662.20062,0560,6060,6000:00:00
2004-02-1061,61868.80062,2361,3561,5700:00:00
2004-02-1160,921.082.20061,6560,8261,1000:00:00
2004-02-1261,24833.20061,3160,7061,0300:00:00
2004-02-1361,40673.80061,6260,4561,0000:00:00
2004-02-1762,40633.80062,4361,2561,4000:00:00
2004-02-1861,651.291.40062,4261,5662,4000:00:00
2004-02-1961,751.098.00061,9961,1461,9000:00:00
2004-02-2061,75867.20062,1060,8961,8500:00:00
2004-02-2362,05611.60062,1661,2961,7500:00:00
2004-02-2462,832.247.40063,4061,7262,0600:00:00
2004-02-2562,90556.00063,2062,5062,9300:00:00
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