Última Hora: "" Wed, 21 Nov 2018 08:52:58 GMT    "Regulador indonésio vai investigar acordo entre empresas aéreas que voam para Díli - RTP" Wed, 21 Nov 2018 07:22:00 GMT    "Portugal é o pior pagador às empresas na União Europeia - Dinheiro Vivo" Wed, 21 Nov 2018 07:09:31 GMT    "Criação de bairro carbono-zero em Matosinhos premiada pela Comissão Europeia - Observador" Wed, 21 Nov 2018 00:27:03 GMT    "Fisco vendeu uma média de 134 imóveis penhorados por mês - Dinheiro Vivo" Wed, 21 Nov 2018 07:24:45 GMT    "RTP vai integrar 130 trabalhadores nos quadros - TSF Online" Tue, 20 Nov 2018 20:33:41 GMT    "Bolsa de Lisboa abre a subir 0,36% - Observador" Wed, 21 Nov 2018 08:41:00 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      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
2006-01-2058,481.324.30060,1858,1059,3000:00:00
2006-01-2358,111.267.20059,3957,5759,3200:00:00
2006-01-2456,242.288.40057,6556,1357,6100:00:00
2006-01-2554,812.188.30056,9554,3056,6700:00:00
2006-01-2655,061.397.10055,3754,2055,0100:00:00
2006-01-2756,201.150.70056,5055,5155,5600:00:00
2006-01-3057,651.315.90058,1756,4456,5000:00:00
2006-01-3157,00960.00057,6456,9957,4000:00:00
2006-02-0156,941.365.00058,4056,5557,0100:00:00
2006-02-0254,154.721.70055,6352,7854,4400:00:00
2006-02-0353,383.203.60054,4953,2454,0000:00:00
2006-02-0652,702.807.30054,4452,7054,0900:00:00
2006-02-0749,952.624.30052,7149,9252,7100:00:00
2006-02-0848,722.953.00050,3448,1050,1000:00:00
2006-02-0947,631.899.10049,1047,5648,9500:00:00
2006-02-1046,214.101.40047,9045,0647,6400:00:00
2006-02-1346,561.915.90047,2646,0646,5500:00:00
2006-02-1445,992.203.40046,4145,1746,4000:00:00
2006-02-1545,992.803.50046,9145,5246,3000:00:00
2006-02-1647,141.362.80047,3746,2746,2700:00:00
2006-02-1747,631.222.70047,9547,1047,7000:00:00
2006-02-2147,921.692.10049,1547,8349,1000:00:00
2006-02-2247,151.591.90047,9146,3947,9000:00:00
2006-02-2347,071.148.40047,6846,4046,8000:00:00
2006-02-2447,841.041.50048,2347,6947,8000:00:00
2006-02-2746,95963.50047,8846,9447,8000:00:00
2006-02-2846,871.379.30047,2046,2246,8000:00:00
2006-03-0147,59708.50047,6546,6247,1000:00:00
2006-03-0247,571.155.40048,2247,1647,6900:00:00
2006-03-0347,32882.40047,8347,2247,4700:00:00
2006-03-0645,811.571.50046,9245,4046,7000:00:00
2006-03-0745,361.225.00045,7544,7245,7500:00:00
2006-03-0846,302.090.40046,3044,9045,2500:00:00
2006-03-0946,301.863.80047,1245,8746,5800:00:00
2006-03-1046,551.281.00046,6645,7046,3000:00:00
2006-03-1347,06661.60047,3346,4646,5200:00:00
2006-03-1447,49775.60047,8046,5747,1800:00:00
2006-03-1547,791.143.50047,9747,2047,4900:00:00
2006-03-1647,492.488.80047,5345,3746,5000:00:00
2006-03-1746,781.165.00047,6746,4847,5900:00:00
2006-03-2046,111.419.60046,7545,8746,5300:00:00
2006-03-2147,182.295.50047,9846,0246,8700:00:00
2006-03-2247,201.183.90048,1947,0147,2800:00:00
2006-03-2348,371.408.50048,9347,3347,7000:00:00
2006-03-2449,141.167.90049,3848,4248,4200:00:00
2006-03-2749,29803.30049,7048,8349,7000:00:00
2006-03-2849,751.106.10050,3149,4750,3100:00:00
2006-03-2950,361.125.00050,5549,8049,9000:00:00
2006-03-3050,41884.20050,9850,0050,5400:00:00
2006-03-3149,821.205.60050,4249,2550,4200:00:00
2006-04-0350,261.133.00050,7249,8550,2200:00:00
2006-04-0450,96883.90051,1050,0550,2600:00:00
2006-04-0551,271.191.10051,5050,7851,1400:00:00
2006-04-0651,051.131.20051,8750,5351,6700:00:00
2006-04-0750,45766.90051,3050,0851,0500:00:00
2006-04-1051,711.218.80052,3250,7250,8300:00:00
2006-04-1151,38814.30052,5951,1951,9500:00:00
2006-04-1250,96772.30051,9950,6151,4000:00:00
2006-04-1351,57982.90051,6350,1850,9000:00:00
2006-04-1752,551.101.10052,6351,6452,5400:00:00
2006-04-1853,52778.90053,7052,8052,8000:00:00
2006-04-1953,681.069.20054,2253,0453,5000:00:00
2006-04-2053,341.591.80054,2852,5753,9500:00:00
2006-04-2153,181.657.20053,6252,8553,4000:00:00
2006-04-2452,521.272.50053,1852,2153,1800:00:00
2006-04-2552,101.507.80053,4051,4652,7700:00:00
2006-04-2649,703.996.50051,3049,4151,1500:00:00
2006-04-2750,051.947.60050,3648,5049,5000:00:00
2006-04-2850,181.194.90051,1150,0050,3500:00:00
2006-05-0150,27862.30051,1650,1250,6900:00:00
2006-05-0250,481.124.40050,7550,1450,6700:00:00
2006-05-0351,142.070.70051,6150,7250,7900:00:00
2006-05-0450,891.592.10051,8350,4651,0000:00:00
2006-05-0551,881.180.10051,9350,7651,6000:00:00
2006-05-0852,031.043.50052,0950,6950,7500:00:00
2006-05-0951,581.145.40052,6251,2652,0300:00:00
2006-05-1051,781.344.70051,8050,6851,4000:00:00
2006-05-1152,221.146.00052,9651,8052,5000:00:00
2006-05-1251,051.418.70052,1751,0052,1700:00:00
2006-05-1550,791.890.20051,1749,8650,6500:00:00
2006-05-1650,331.377.60051,3849,9551,1200:00:00
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