Última Hora: "Bolsa de Lisboa abre a subir 0,36% - Observador" Wed, 21 Nov 2018 08:41:00 GMT    "RTP vai integrar 130 trabalhadores nos quadros - TSF Online" Tue, 20 Nov 2018 20:33:41 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    "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    "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    "Criação de bairro carbono-zero em Matosinhos premiada pela Comissão Europeia - Observador" Wed, 21 Nov 2018 00:27:03 GMT    "Ambulâncias recusam doentes por atrasos nos pagamentos - Jornal de Notícias" Wed, 21 Nov 2018 08:01:00 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
2004-10-1381,161.897.80083,3579,7483,3400:00:00
2004-10-1481,90767.00082,7381,6681,7000:00:00
2004-10-1581,86618.80082,7281,6482,4700:00:00
2004-10-1882,001.382.60083,1281,7582,0300:00:00
2004-10-1982,01490.00082,7881,4581,7500:00:00
2004-10-2084,05911.80084,1282,2482,2600:00:00
2004-10-2184,33481.80084,7283,4584,2900:00:00
2004-10-2284,02841.40084,7083,9284,3300:00:00
2004-10-2583,46843.60084,0982,9183,5500:00:00
2004-10-2683,051.156.60083,2582,3383,2500:00:00
2004-10-2781,502.493.00082,7880,3982,5700:00:00
2004-10-2879,321.463.00081,4578,7981,0000:00:00
2004-10-2980,021.182.40080,2678,9879,3500:00:00
2004-11-0179,271.333.00080,8078,8680,5000:00:00
2004-11-0277,741.155.40079,9077,4679,4700:00:00
2004-11-0380,211.310.60080,4078,2878,9000:00:00
2004-11-0480,881.249.00081,4980,2780,3500:00:00
2004-11-0581,52676.40081,8980,7480,8800:00:00
2004-11-0879,56748.40081,4079,3081,1700:00:00
2004-11-0978,531.217.00079,2578,2579,2500:00:00
2004-11-1079,431.676.40079,5477,5978,6000:00:00
2004-11-1180,11775.20080,3178,9079,1800:00:00
2004-11-1281,60873.20082,1479,7579,9200:00:00
2004-11-1578,931.177.40081,1778,7781,0000:00:00
2004-11-1678,42847.80079,5178,2978,9300:00:00
2004-11-1779,351.099.60079,4078,0078,4200:00:00
2004-11-1880,11637.80080,3979,5079,9900:00:00
2004-11-1980,91807.00081,4080,1080,5600:00:00
2004-11-2283,601.053.00083,6581,1381,1600:00:00
2004-11-2384,201.236.00084,4883,4183,7600:00:00
2004-11-2485,07758.60085,3184,1184,1100:00:00
2004-11-2685,51219.60086,1785,1985,1900:00:00
2004-11-2985,10510.80085,7684,1085,5200:00:00
2004-11-3085,31571.60085,6384,7284,9000:00:00
2004-12-0182,70952.00085,4982,0585,0000:00:00
2004-12-0278,902.112.20082,3078,4082,2000:00:00
2004-12-0379,991.273.40080,2378,4178,9000:00:00
2004-12-0678,681.328.00080,7178,6880,3000:00:00
2004-12-0777,56779.60078,9877,2578,6900:00:00
2004-12-0878,481.266.60078,8076,1077,1500:00:00
2004-12-0978,57952.00079,0077,7278,6800:00:00
2004-12-1078,40871.00079,2878,2178,6700:00:00
2004-12-1379,55482.60079,5578,3778,6000:00:00
2004-12-1479,56601.00079,9479,1379,7400:00:00
2004-12-1581,18912.20081,3379,7179,7100:00:00
2004-12-1680,26674.60081,1980,2481,0000:00:00
2004-12-1779,90792.40080,2879,7079,8600:00:00
2004-12-2080,51574.20080,7579,6479,7000:00:00
2004-12-2181,33631.60081,4580,4680,6600:00:00
2004-12-2279,82889.00081,9479,3981,6800:00:00
2004-12-2380,38475.40080,7379,8079,8500:00:00
2004-12-2779,23633.40079,7578,6278,6800:00:00
2004-12-2880,00418.80080,2779,4279,4800:00:00
2004-12-2980,35515.80080,5079,5780,0600:00:00
2004-12-3080,56498.40080,6779,7280,3500:00:00
2004-12-3180,45332.40080,9680,2580,3600:00:00
2005-01-0376,651.896.00080,2976,1680,2900:00:00
2005-01-0477,011.263.00078,2776,9577,4500:00:00
2005-01-0576,10723.40077,5075,6077,0100:00:00
2005-01-0678,802.109.20079,9575,6576,0900:00:00
2005-01-0777,89695.40078,8576,8978,8000:00:00
2005-01-1078,691.307.20080,0478,4580,0000:00:00
2005-01-1178,511.033.60078,9878,0678,7500:00:00
2005-01-1280,561.358.00081,0378,3478,5700:00:00
2005-01-1381,55988.40082,2580,5180,9100:00:00
2005-01-1482,06687.20082,3581,1981,5500:00:00
2005-01-1882,451.272.80083,1281,8583,0000:00:00
2005-01-1982,65848.80083,4082,0682,2000:00:00
2005-01-2082,21834.60082,7581,3581,9000:00:00
2005-01-2183,11860.40083,7282,6082,6100:00:00
2005-01-2483,81750.80084,5183,5483,6600:00:00
2005-01-2583,53942.00084,1883,1183,8100:00:00
2005-01-2684,32892.00084,5183,7283,7700:00:00
2005-01-2784,50805.20085,0084,0584,3400:00:00
2005-01-2889,063.279.20090,0087,6088,3500:00:00
2005-01-3189,281.671.00089,7087,8188,8100:00:00
2005-02-0190,732.525.40091,5189,4089,5300:00:00
2005-02-0291,001.100.40091,5090,5690,7300:00:00
2005-02-0391,651.770.60091,6589,0289,5000:00:00
2005-02-0491,38881.60092,0590,9092,0000:00:00
2005-02-0790,231.095.80091,6089,5991,0000:00:00
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