Última Hora: "Tribunal Central confirma: autarca de Castelo Branco vai mesmo perder o mandato - Observador" Sun, 13 Oct 2019 20:16:00 GMT    "CDS-PP. Adolfo Mesquita Nunes afasta-se da liderança do CDS - PÚBLICO" Sun, 13 Oct 2019 13:51:00 GMT    "Pires de Lima: Há condições para salário mínimo de 700 euros - Dinheiro Vivo" Sun, 13 Oct 2019 13:29:00 GMT    "Mercedes-Benz GLC: Revisto e atualizado - Jornal de Negócios - Portugal" Sat, 12 Oct 2019 15:00:00 GMT   "Tufão Hagibis já provocou pelo menos 33 mortos no Japão - SIC Notícias" Sun, 13 Oct 2019 11:01:00 GMT    "IPMA coloca Alentejo em Alerta Amarelo devido a previsão de chuva forte - Rádio Campanário" Sun, 13 Oct 2019 11:06:38 GMT    "Urgência pediátrica do Garcia de Orta já reabriu - Jornal Económico" Sun, 13 Oct 2019 08:15:27 GMT    "A guerra na Síria. Assad dá uma mão aos curdos para travar ofensiva turca - PÚBLICO" Sun, 13 Oct 2019 19:23:00 GMT    "Síria: Trump anuncia "sanções severas" e ordena saída imediata de tropas - Notícias ao Minuto" Sun, 13 Oct 2019 15:50:45 GMT    "SEF vai ter 100 novos inspectores que iniciam formação de um ano - DNoticias" Sun, 13 Oct 2019 18:22:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.36 (+0.99%) 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 Transacción31,640Hora de Cotización2018-12-04 - 00:00:00
Variación--0.36 (+0.99%)Rango 52 Semanas[0,000 - 0,000]
Máximo32,660Mínimo31,370
Volumen779.515Volumen Medio (3m)0
Demanda / Oferta27,330 x 600 - 27,340 x 500Yield
Cierre Anterior32,000PER0,00%
Apertura32,520EPS0,00
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 2019-10-14
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-09-2649,401.100.70049,8648,6548,9000:00:00
2005-09-2749,10909.50049,3148,6549,2500:00:00
2005-09-2850,501.474.60050,5448,9049,2000:00:00
2005-09-2950,651.189.70050,8649,7950,7000:00:00
2005-09-3049,87794.50050,7049,8750,3000:00:00
2005-10-0349,101.234.90050,5048,8450,0000:00:00
2005-10-0446,781.833.90048,2446,6648,1200:00:00
2005-10-0545,371.884.60047,0045,1246,8400:00:00
2005-10-0643,991.988.50045,0043,3044,8700:00:00
2005-10-0745,091.303.80045,1944,1244,6900:00:00
2005-10-1044,271.155.30045,2943,7844,9800:00:00
2005-10-1145,751.700.80045,8844,6144,6600:00:00
2005-10-1244,321.256.80045,8044,0245,6600:00:00
2005-10-1342,861.747.30044,1842,0644,1700:00:00
2005-10-1444,352.043.00044,3542,2342,8600:00:00
2005-10-1744,811.714.50045,2444,3045,0000:00:00
2005-10-1843,462.017.00044,5743,0844,4000:00:00
2005-10-1943,152.454.90043,9241,5143,9200:00:00
2005-10-2042,083.144.10043,5041,4743,2500:00:00
2005-10-2142,451.892.90043,1541,5242,0800:00:00
2005-10-2444,242.086.10044,6842,4542,4600:00:00
2005-10-2545,481.964.30045,6644,2545,2000:00:00
2005-10-2646,753.248.90047,8345,4046,0000:00:00
2005-10-2745,831.847.30047,4745,6047,2500:00:00
2005-10-2846,011.597.30046,2544,4146,0500:00:00
2005-10-3146,851.493.50047,1346,2446,2400:00:00
2005-11-0147,561.534.20047,9546,4146,8500:00:00
2005-11-0248,331.275.70048,6547,5047,5900:00:00
2005-11-0349,071.813.80049,6548,2648,9500:00:00
2005-11-0447,861.412.10049,0847,4449,0800:00:00
2005-11-0746,741.651.30047,8646,3347,8600:00:00
2005-11-0846,61810.00047,2646,1046,5200:00:00
2005-11-0946,611.295.00047,8845,7546,5100:00:00
2005-11-1045,611.804.30046,3244,9146,3100:00:00
2005-11-1145,991.189.30046,2045,0945,7100:00:00
2005-11-1446,50954.80046,8245,9246,4900:00:00
2005-11-1546,651.565.80047,4146,1546,2000:00:00
2005-11-1648,252.001.00048,6747,0547,6000:00:00
2005-11-1748,121.033.80048,9647,7048,8000:00:00
2005-11-1848,02994.50048,6247,2948,6200:00:00
2005-11-2148,931.123.40048,9948,0048,1200:00:00
2005-11-2250,311.224.50050,3649,0249,3500:00:00
2005-11-2350,601.628.70050,7549,6250,3100:00:00
2005-11-2550,30521.20050,9350,1650,7800:00:00
2005-11-2849,341.288.40049,9748,7549,9000:00:00
2005-11-2949,17996.50050,2048,8449,9400:00:00
2005-11-3049,461.577.40050,0749,2449,2500:00:00
2005-12-0151,081.110.50051,2450,0950,3000:00:00
2005-12-0250,73854.60051,1650,1151,0900:00:00
2005-12-0551,261.388.10051,5950,7351,2900:00:00
2005-12-0652,011.525.50052,0751,4051,5000:00:00
2005-12-0753,062.253.40053,3152,2552,2500:00:00
2005-12-0853,091.178.90053,3352,6453,1100:00:00
2005-12-0953,14948.00053,2252,5052,9700:00:00
2005-12-1255,232.009.40055,2553,9554,2500:00:00
2005-12-1355,541.300.00056,0955,3055,4800:00:00
2005-12-1455,79875.40055,8854,7755,5400:00:00
2005-12-1554,681.280.40055,9054,2955,7900:00:00
2005-12-1653,851.149.60054,8353,7954,8000:00:00
2005-12-1953,231.193.80054,1353,0253,8500:00:00
2005-12-2053,68636.70054,0153,0053,6000:00:00
2005-12-2153,35835.80054,0053,1653,7400:00:00
2005-12-2253,47895.70054,0753,1053,6500:00:00
2005-12-2353,84542.30054,0452,7853,3200:00:00
2005-12-2753,251.565.20053,8552,5053,8500:00:00
2005-12-2854,07577.60054,4053,4053,5000:00:00
2005-12-2953,65568.40054,5453,5153,8800:00:00
2005-12-3053,99604.70054,3553,1353,5500:00:00
2006-01-0355,741.043.00055,8454,3054,3500:00:00
2006-01-0454,971.370.50055,4054,1255,4000:00:00
2006-01-0554,231.402.10054,8553,8254,7200:00:00
2006-01-0655,04707.90055,6054,7754,8000:00:00
2006-01-0955,06826.10055,3855,0355,0400:00:00
2006-01-1056,12949.20056,5055,0055,0600:00:00
2006-01-1156,95998.60057,0755,2656,1200:00:00
2006-01-1256,462.838.90057,6355,5055,5000:00:00
2006-01-1357,581.382.90057,5856,2556,3000:00:00
2006-01-1759,152.517.30059,3056,6958,4500:00:00
2006-01-1857,961.407.50058,9457,2858,9300:00:00
2006-01-1958,981.075.30059,0857,6357,9600:00:00
2006-01-2058,481.324.30060,1858,1059,3000:00:00
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@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters