Última Hora: "RTP vai integrar 130 trabalhadores nos quadros - TSF Online" Tue, 20 Nov 2018 20:33:41 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   "" Wed, 21 Nov 2018 08:52:58 GMT    "Portugal é o pior pagador às empresas na União Europeia - Dinheiro Vivo" Wed, 21 Nov 2018 07:09:31 GMT    "Fisco vendeu uma média de 134 imóveis penhorados por mês - Dinheiro Vivo" Wed, 21 Nov 2018 07:24:45 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    "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    "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
2000-04-2759,50276.00059,7559,0059,1200:00:00
2000-04-2859,00311.60059,6258,6959,6200:00:00
2000-05-0159,25524.00060,5659,1259,2500:00:00
2000-05-0259,56584.00060,0658,8159,0000:00:00
2000-05-0358,00530.80059,5658,0059,5000:00:00
2000-05-0459,88664.80060,3158,0658,0600:00:00
2000-05-0559,56473.60060,0059,1259,8100:00:00
2000-05-0859,50643.20059,8859,2559,3100:00:00
2000-05-0958,56872.80059,5058,0059,2500:00:00
2000-05-1059,00554.40059,3158,3158,3100:00:00
2000-05-1159,50750.80059,5659,0059,1200:00:00
2000-05-1260,31481.60060,5059,0059,5000:00:00
2000-05-1561,50425.60061,6960,1960,1900:00:00
2000-05-1662,38686.80063,2561,1261,5000:00:00
2000-05-1762,56314.40062,8862,0962,2500:00:00
2000-05-1863,31490.40063,9462,3162,5600:00:00
2000-05-1963,88480.00064,4462,8863,2500:00:00
2000-05-2264,31478.40064,9464,0064,0000:00:00
2000-05-2364,38334.40064,9464,3164,4400:00:00
2000-05-2464,50542.80064,6963,9464,4400:00:00
2000-05-2563,69535.60064,3163,1964,2500:00:00
2000-05-2663,69286.40064,3163,5663,9400:00:00
2000-05-3063,44374.40063,6263,0663,5600:00:00
2000-05-3164,88365.60065,7563,3163,4400:00:00
2000-06-0165,19424.80065,5063,1265,1200:00:00
2000-06-0215,5311.99216,6315,4516,2800:00:00
2000-06-0560,19558.40062,5659,3162,0600:00:00
2000-06-0662,81698.80062,9460,4460,4400:00:00
2000-06-0761,62487.20063,3861,2562,8100:00:00
2000-06-0861,69152.80062,4461,5061,7500:00:00
2000-06-0915,414.22015,4715,3615,4200:00:00
2000-06-1263,12269.20064,1961,8861,8800:00:00
2000-06-1362,81251.20064,0062,7563,3800:00:00
2000-06-1464,56328.40064,9463,0063,0000:00:00
2000-06-1564,38429.60065,1963,0064,3800:00:00
2000-06-1665,12512.80065,6964,0064,0000:00:00
2000-06-1963,25350.40066,0062,8165,3800:00:00
2000-06-2062,94342.40063,2561,3863,2500:00:00
2000-06-2164,81584.00064,9461,8863,1900:00:00
2000-06-2261,69356.00065,0061,5665,0000:00:00
2000-06-2363,06393.60063,8861,9461,9400:00:00
2000-06-2662,94324.00063,7562,8163,3100:00:00
2000-06-2762,12644.40063,3861,0662,7500:00:00
2000-06-2861,88374.40062,3160,3862,0000:00:00
2000-06-2962,38660.40063,6961,5662,0000:00:00
2000-06-3059,48758.80062,5658,4462,5600:00:00
2000-07-0360,88185.60060,9459,6959,6900:00:00
2000-07-0556,31580.40060,1956,0060,0600:00:00
2000-07-0657,38413.60059,2556,6256,8100:00:00
2000-07-0757,31434.40058,3857,1957,5000:00:00
2000-07-1058,38361.20059,3157,0057,3100:00:00
2000-07-1159,88527.20061,3158,8158,8100:00:00
2000-07-1261,00452.00061,1260,1260,1200:00:00
2000-07-1360,12301.60061,2559,2561,0000:00:00
2000-07-1459,81148.00060,0059,1260,0000:00:00
2000-07-1758,94222.40059,8858,3859,5000:00:00
2000-07-1860,88610.40061,3159,0059,1200:00:00
2000-07-1960,62291.20062,0060,5661,1200:00:00
2000-07-2059,31215.60061,0059,0060,7500:00:00
2000-07-2157,38218.40059,3157,2559,3100:00:00
2000-07-2457,00391.60057,7556,1957,3800:00:00
2000-07-2556,06174.40057,8856,0057,1200:00:00
2000-07-2657,94324.00057,9456,3856,5000:00:00
2000-07-2759,88284.80060,3858,5658,5600:00:00
2000-07-2859,94222.00059,9459,1259,8800:00:00
2000-07-3160,25348.80060,3159,6259,9400:00:00
2000-08-0161,81220.80061,8160,3860,4400:00:00
2000-08-0261,97386.40063,5061,5661,5600:00:00
2000-08-0361,47548.00063,2561,0662,5000:00:00
2000-08-0461,09404.00062,3860,8861,3100:00:00
2000-08-0762,83211.20063,0061,2561,2500:00:00
2000-08-0862,81196.80063,6262,5062,9400:00:00
2000-08-0963,50200.00064,3862,8163,6900:00:00
2000-08-1064,44236.00064,4463,1263,1200:00:00
2000-08-1164,72180.00064,9464,2564,9400:00:00
2000-08-1465,88201.60066,0064,5064,5600:00:00
2000-08-1564,69280.40066,9464,1266,5000:00:00
2000-08-1666,62136.80066,6264,5064,7500:00:00
2000-08-1767,56291.20068,5066,6966,8100:00:00
2000-08-1865,44240.00067,4464,6267,3800:00:00
2000-08-2165,88164.00066,5665,2565,5000:00:00
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