Última Hora: "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    "EDP entra na Colômbia com mais dois projectos em vista - Jornal de Negócios - Portugal" Wed, 21 Nov 2018 08:03:54 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    "Fisco vendeu uma média de 134 imóveis penhorados por mês - Dinheiro Vivo" Wed, 21 Nov 2018 07:24:45 GMT    "Criação de bairro carbono-zero em Matosinhos premiada pela Comissão Europeia - Observador" Wed, 21 Nov 2018 00:27:03 GMT    "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   "" Wed, 21 Nov 2018 08:52:58 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
2005-02-0790,231.095.80091,6089,5991,0000:00:00
2005-02-0891,08546.00091,2389,5290,1900:00:00
2005-02-0990,40867.60092,3589,9090,9300:00:00
2005-02-1092,96884.60093,0990,3090,9000:00:00
2005-02-1193,18660.00093,8892,1992,8600:00:00
2005-02-1492,531.228.80093,9092,2993,4500:00:00
2005-02-1592,53585.20093,3591,8592,3000:00:00
2005-02-1695,33941.40095,3392,1892,5500:00:00
2005-02-1794,631.038.80095,9694,3195,4500:00:00
2005-02-1896,00786.20097,0595,0095,0000:00:00
2005-02-2296,351.008.40098,8695,6697,3500:00:00
2005-02-2397,25869.00097,4995,2396,3500:00:00
2005-02-2498,60798.00098,6696,5097,6000:00:00
2005-02-2599,151.164.600100,2698,3098,4500:00:00
2005-02-28100,041.269.800100,8096,9299,5000:00:00
2005-03-0197,411.584.800100,2096,65100,0400:00:00
2005-03-0298,032.018.00098,1097,2197,4100:00:00
2005-03-0399,742.041.000100,2099,0299,1500:00:00
2005-03-04101,331.296.600101,6098,7099,9900:00:00
2005-03-07101,891.403.200102,35100,31101,3400:00:00
2005-03-08104,701.917.600104,91101,90102,1500:00:00
2005-03-09100,382.241.800105,40100,05105,0500:00:00
2005-03-1098,882.360.600100,3896,92100,3800:00:00
2005-03-1199,541.496.600101,4098,6598,8800:00:00
2005-03-14100,171.574.800100,5097,7199,8400:00:00
2005-03-1599,001.076.400101,0498,10101,0000:00:00
2005-03-1698,911.195.200100,7598,5598,8000:00:00
2005-03-17102,641.722.400103,0099,5299,6500:00:00
2005-03-18103,371.248.600103,70102,17102,6500:00:00
2005-03-21102,841.046.400103,45101,23103,3700:00:00
2005-03-22101,561.389.200104,45101,25103,0900:00:00
2005-03-2399,861.633.600101,2199,15101,2100:00:00
2005-03-2499,561.260.400100,7098,52100,3700:00:00
2005-03-2899,651.149.600100,1298,5699,5700:00:00
2005-03-2996,501.957.200100,0596,3399,0500:00:00
2005-03-3097,381.792.00098,0095,2097,3500:00:00
2005-03-3198,731.532.40099,3098,3598,7500:00:00
2005-04-01101,451.581.600101,6499,1299,3000:00:00
2005-04-04101,872.168.000102,6099,96101,8000:00:00
2005-04-05100,561.122.400102,87100,29101,8700:00:00
2005-04-06102,101.475.200102,45100,15100,6200:00:00
2005-04-07101,701.612.400103,56100,53103,2000:00:00
2005-04-0899,871.268.800102,1399,76101,5000:00:00
2005-04-11100,281.109.400100,8998,8599,8800:00:00
2005-04-1297,701.393.800100,2997,24100,2900:00:00
2005-04-1394,353.571.60096,6394,1594,7500:00:00
2005-04-1492,603.120.80095,2591,2094,3500:00:00
2005-04-1589,202.367.80092,4788,5092,3500:00:00
2005-04-1889,351.648.40089,8187,1388,7000:00:00
2005-04-1991,001.248.80091,2289,9089,9500:00:00
2005-04-2089,451.182.40092,7989,2491,7000:00:00
2005-04-2192,001.046.80092,0689,1089,4500:00:00
2005-04-2290,811.047.20092,6489,7591,9000:00:00
2005-04-2592,30753.20093,2591,7892,3100:00:00
2005-04-2691,991.396.80093,3191,9192,3000:00:00
2005-04-2790,251.476.00091,7589,2291,5900:00:00
2005-04-2889,341.311.00090,0188,9089,7500:00:00
2005-04-2989,091.333.20090,4588,1090,0000:00:00
2005-05-0291,021.402.00091,2488,2088,2000:00:00
2005-05-0387,631.465.60090,6087,1890,5000:00:00
2005-05-0487,432.495.20087,9786,1187,6300:00:00
2005-05-0589,171.336.00089,4187,5587,8000:00:00
2005-05-0688,74835.60089,8088,6189,6900:00:00
2005-05-0990,971.388.80091,3589,8191,0000:00:00
2005-05-1090,041.248.80091,8789,7490,8000:00:00
2005-05-1190,661.225.60091,0089,7590,0400:00:00
2005-05-1287,421.204.00090,8087,2090,6600:00:00
2005-05-1386,931.574.00088,4385,9688,0000:00:00
2005-05-1686,202.006.80087,2083,7886,7500:00:00
2005-05-1788,231.142.40088,3785,8786,0000:00:00
2005-05-1888,931.376.60089,9088,0089,0000:00:00
2005-05-1991,271.695.00091,4288,8288,9300:00:00
2005-05-2090,76822.80091,3290,1091,3200:00:00
2005-05-2392,17893.40092,7590,7690,7600:00:00
2005-05-2494,171.418.40094,3392,6093,4000:00:00
2005-05-2595,471.755.80095,7893,9694,0200:00:00
2005-05-2697,512.394.00098,0595,6695,8000:00:00
2005-05-2799,081.253.40099,4597,4597,5100:00:00
2005-05-3197,75605.70098,4297,5098,3800:00:00
2005-06-0199,66862.00099,8397,8297,9600:00:00
2005-06-0299,461.113.60099,8798,2098,9100:00:00
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