Última Hora: "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    "Fisco vendeu uma média de 134 imóveis penhorados por mês - Dinheiro Vivo" Wed, 21 Nov 2018 07:24:45 GMT   "" Wed, 21 Nov 2018 08:52:58 GMT    "Bolsa de Lisboa abre a subir 0,36% - Observador" Wed, 21 Nov 2018 08:41:00 GMT    "EDP entra na Colômbia com mais dois projectos em vista - Jornal de Negócios - Portugal" Wed, 21 Nov 2018 08:03:54 GMT    "Portugal é o pior pagador às empresas na União Europeia - Dinheiro Vivo" Wed, 21 Nov 2018 07:09:31 GMT    "Regulador indonésio vai investigar acordo entre empresas aéreas que voam para Díli - RTP" Wed, 21 Nov 2018 07:22:00 GMT    "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    "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
2004-06-2170,49452.80071,3470,2071,3400:00:00
2004-06-2270,17598.40070,6569,7670,0500:00:00
2004-06-2372,511.117.80072,5570,4070,4000:00:00
2004-06-2472,26660.00073,2971,9472,7400:00:00
2004-06-2572,45691.00072,9571,9772,3800:00:00
2004-06-2870,22784.60072,6070,1172,4600:00:00
2004-06-2971,96813.20071,9770,2170,2300:00:00
2004-06-3073,701.529.40073,9572,2673,9500:00:00
2004-07-0175,451.526.40075,4572,6173,6000:00:00
2004-07-0275,77678.80075,9975,0075,4500:00:00
2004-07-0676,63897.40077,3376,1276,2000:00:00
2004-07-0777,74790.60077,8375,7176,6400:00:00
2004-07-0877,56984.20078,1877,1977,7300:00:00
2004-07-0978,05719.20078,4477,6577,7600:00:00
2004-07-1277,20773.00078,1476,8578,0500:00:00
2004-07-1376,57463.80077,0076,4077,0000:00:00
2004-07-1478,30548.00078,3076,4876,5700:00:00
2004-07-1577,97642.60078,6177,4978,1000:00:00
2004-07-1678,54549.60079,1978,0578,0600:00:00
2004-07-1979,45975.00079,6077,7878,3500:00:00
2004-07-2079,14702.00079,6578,8479,5000:00:00
2004-07-2177,56761.20079,3377,5679,0000:00:00
2004-07-2277,20782.20078,0076,9076,9000:00:00
2004-07-2376,57581.40077,3776,2676,9700:00:00
2004-07-2675,45768.40077,0974,2076,5000:00:00
2004-07-2777,33846.20077,5574,9575,6000:00:00
2004-07-2876,301.642.80078,0375,3577,5800:00:00
2004-07-2977,18639.40077,1876,1276,3000:00:00
2004-07-3077,34841.20077,8476,5577,2800:00:00
2004-08-0277,16704.00077,5575,8877,3500:00:00
2004-08-0378,401.158.00078,8177,4277,4300:00:00
2004-08-0474,901.245.80077,9074,8277,9000:00:00
2004-08-0573,86873.40075,5673,8675,0000:00:00
2004-08-0671,451.138.40073,9871,3873,5000:00:00
2004-08-0972,70797.20073,4871,8072,0500:00:00
2004-08-1072,821.010.40073,1572,4073,0000:00:00
2004-08-1171,76986.80073,0871,2172,7800:00:00
2004-08-1271,10634.80072,2470,9071,5000:00:00
2004-08-1372,21529.00072,9771,3571,3500:00:00
2004-08-1672,27547.60073,1072,0972,5200:00:00
2004-08-1770,521.012.80072,2870,2072,2800:00:00
2004-08-1871,44750.40071,9570,7070,7500:00:00
2004-08-1971,60597.20071,9771,3571,7500:00:00
2004-08-2071,80722.80072,5271,5771,8500:00:00
2004-08-2370,79607.80072,1070,7871,8500:00:00
2004-08-2470,14781.20070,8269,6870,8000:00:00
2004-08-2571,20694.60071,2770,4070,7500:00:00
2004-08-2672,06665.20073,0070,6171,2100:00:00
2004-08-2772,68449.40072,9371,9172,2200:00:00
2004-08-3072,60519.40073,2071,5972,6800:00:00
2004-08-3175,511.334.80075,5473,0073,0500:00:00
2004-09-0176,301.066.80076,8275,4275,7600:00:00
2004-09-0276,93462.60077,1576,3476,5700:00:00
2004-09-0377,29349.80077,4576,4376,9300:00:00
2004-09-0776,63509.40077,3076,2277,3000:00:00
2004-09-0878,281.304.60078,3876,3876,6300:00:00
2004-09-0981,011.542.80081,1978,9179,1500:00:00
2004-09-1079,76701.20080,8779,5180,8700:00:00
2004-09-1380,88875.20080,9680,2080,2000:00:00
2004-09-1483,222.402.20083,9182,4583,0000:00:00
2004-09-1583,561.505.60084,5283,2683,7000:00:00
2004-09-1683,08865.00083,5582,4583,5500:00:00
2004-09-1784,52933.60085,0783,1883,1800:00:00
2004-09-2084,211.081.40085,2584,1984,7700:00:00
2004-09-2185,711.101.40085,8983,8584,4100:00:00
2004-09-2284,891.260.80085,9484,8085,5500:00:00
2004-09-2383,92846.40084,9083,5684,9000:00:00
2004-09-2485,06624.60085,4084,3084,3000:00:00
2004-09-2784,80926.60086,6384,7585,5100:00:00
2004-09-2886,551.116.60087,1585,7785,8000:00:00
2004-09-2985,84973.40086,9085,1586,7600:00:00
2004-09-3086,77762.00087,0486,0486,0900:00:00
2004-10-0185,762.122.60086,2084,0084,0900:00:00
2004-10-0485,011.322.40085,9684,2785,7700:00:00
2004-10-0585,411.102.00086,3485,2585,7000:00:00
2004-10-0686,30813.60086,4985,3485,4300:00:00
2004-10-0785,071.119.00087,3885,0486,4500:00:00
2004-10-0884,611.132.20085,8084,1385,0700:00:00
2004-10-1184,53823.80084,9083,3984,8600:00:00
2004-10-1283,59813.40085,3583,5984,3000:00:00
2004-10-1381,161.897.80083,3579,7483,3400:00:00
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