Última Hora: "Portugal é o pior pagador às empresas na União Europeia - Dinheiro Vivo" Wed, 21 Nov 2018 07:09:31 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    "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    "Criação de bairro carbono-zero em Matosinhos premiada pela Comissão Europeia - Observador" Wed, 21 Nov 2018 00:27:03 GMT    "Regulador indonésio vai investigar acordo entre empresas aéreas que voam para Díli - RTP" Wed, 21 Nov 2018 07:22:00 GMT    "Bolsa de Lisboa abre a subir 0,36% - Observador" Wed, 21 Nov 2018 08:41:00 GMT   "" Wed, 21 Nov 2018 08:52:58 GMT    "Fisco vendeu uma média de 134 imóveis penhorados por mês - Dinheiro Vivo" Wed, 21 Nov 2018 07:24:45 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
2005-06-0299,461.113.60099,8798,2098,9100:00:00
2005-06-03100,75816.000101,0199,5599,9500:00:00
2005-06-0650,701.141.40050,7349,9050,6200:00:00
2005-06-0750,551.526.50050,9350,1550,8000:00:00
2005-06-0850,481.373.00051,5050,3250,5500:00:00
2005-06-0951,491.364.40051,5950,6650,8000:00:00
2005-06-1051,58597.00051,9851,0551,5000:00:00
2005-06-1351,23966.40051,7251,0251,4300:00:00
2005-06-1451,39855.40051,7550,9951,7300:00:00
2005-06-1552,21993.70052,2751,5651,9400:00:00
2005-06-1653,02827.50053,0552,2952,4100:00:00
2005-06-1754,481.838.90054,5552,8954,0000:00:00
2005-06-2054,111.181.90054,9453,4654,4800:00:00
2005-06-2153,06875.40054,3152,8254,1200:00:00
2005-06-2253,441.378.40054,4152,2953,6000:00:00
2005-06-2353,891.043.30055,0953,3053,5000:00:00
2005-06-2454,06957.00054,7053,6653,9900:00:00
2005-06-2754,87650.60055,1254,3154,3100:00:00
2005-06-2853,86948.20055,3053,4754,8800:00:00
2005-06-2953,501.082.70054,5153,2353,4000:00:00
2005-06-3052,231.955.10054,0051,8554,0000:00:00
2005-07-0153,021.576.40053,0551,9052,4000:00:00
2005-07-0554,30844.60054,4853,3053,8500:00:00
2005-07-0653,27946.40055,0552,8054,7500:00:00
2005-07-0755,261.721.50055,3053,1853,8700:00:00
2005-07-0854,44802.90055,6754,1155,3100:00:00
2005-07-1155,00567.50055,0054,0054,4500:00:00
2005-07-1255,33693.10055,6354,7955,0200:00:00
2005-07-1354,351.230.10055,2954,0055,1800:00:00
2005-07-1453,421.240.90054,8552,6354,4800:00:00
2005-07-1553,46991.90054,3153,0153,6000:00:00
2005-07-1853,22782.80053,2952,7553,1500:00:00
2005-07-1954,37806.80054,3852,9153,6200:00:00
2005-07-2053,201.480.80054,4652,8554,3600:00:00
2005-07-2152,291.111.80053,4051,6053,4000:00:00
2005-07-2253,801.141.40054,0152,6252,6200:00:00
2005-07-2554,001.029.10054,4552,9553,3500:00:00
2005-07-2654,00600.70054,3453,1554,2500:00:00
2005-07-2752,851.040.80054,2752,4154,2600:00:00
2005-07-2853,561.323.60053,8053,0353,6500:00:00
2005-07-2953,04556.40054,0052,8753,9300:00:00
2005-08-0153,66951.70053,7853,1553,2500:00:00
2005-08-0253,101.656.40053,3052,4252,5000:00:00
2005-08-0352,731.045.10053,3652,5153,2100:00:00
2005-08-0453,00823.70053,3952,3852,4000:00:00
2005-08-0553,522.422.60054,2553,1054,1000:00:00
2005-08-0854,241.655.60055,4154,0054,0000:00:00
2005-08-0954,201.465.00054,6754,0254,3200:00:00
2005-08-1055,381.454.00055,6053,7454,3500:00:00
2005-08-1155,981.165.00056,5055,4055,4700:00:00
2005-08-1255,8818.226.80056,4055,4656,4000:00:00
2005-08-1555,801.526.20056,0155,4555,8500:00:00
2005-08-1654,901.685.00055,8054,6755,8000:00:00
2005-08-1753,671.868.70055,5953,5454,7500:00:00
2005-08-1853,171.302.30053,9452,4953,3500:00:00
2005-08-1954,14828.90054,6053,5453,7000:00:00
2005-08-2253,95736.20055,0053,5454,2700:00:00
2005-08-2353,78641.50054,3953,1554,0500:00:00
2005-08-2454,35993.20054,6653,5254,0300:00:00
2005-08-2553,73672.70054,3553,4054,3500:00:00
2005-08-2652,79962.90053,8652,7653,8400:00:00
2005-08-2951,902.801.20053,4951,3953,4500:00:00
2005-08-3052,871.702.50053,1851,8051,9500:00:00
2005-08-3154,652.277.70054,9052,8052,9300:00:00
2005-09-0155,251.833.30055,9054,6455,0200:00:00
2005-09-0253,68950.90054,6053,5754,6000:00:00
2005-09-0653,651.153.50054,1553,0853,7000:00:00
2005-09-0752,722.461.10053,6652,3053,6000:00:00
2005-09-0852,101.796.90053,0551,9252,9000:00:00
2005-09-0952,701.616.90052,8252,2952,5000:00:00
2005-09-1251,451.295.30052,7151,1152,7100:00:00
2005-09-1350,521.632.30051,8850,5051,5100:00:00
2005-09-1450,361.233.30051,1050,1350,8100:00:00
2005-09-1550,391.411.40051,0850,1750,7300:00:00
2005-09-1649,203.528.90050,1948,7250,1800:00:00
2005-09-1950,292.718.80057,0749,9049,9000:00:00
2005-09-2049,901.926.20050,3349,0250,3000:00:00
2005-09-2150,921.869.60050,9950,3050,5000:00:00
2005-09-2250,191.699.30051,4849,0651,2000:00:00
2005-09-2348,941.016.00050,2048,8450,1000:00:00
2005-09-2649,401.100.70049,8648,6548,9000:00:00
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