Última Hora: "Portugal é o pior pagador às empresas na União Europeia - Dinheiro Vivo" Wed, 21 Nov 2018 07:09:31 GMT    "EDP entra na Colômbia com mais dois projectos em vista - Jornal de Negócios - Portugal" Wed, 21 Nov 2018 08:03:54 GMT    "Regulador indonésio vai investigar acordo entre empresas aéreas que voam para Díli - RTP" Wed, 21 Nov 2018 07:22:00 GMT    "Fisco vendeu uma média de 134 imóveis penhorados por mês - Dinheiro Vivo" Wed, 21 Nov 2018 07:24:45 GMT   "" Wed, 21 Nov 2018 08:52:58 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    "RTP vai integrar 130 trabalhadores nos quadros - TSF Online" Tue, 20 Nov 2018 20:33:41 GMT    "Criação de bairro carbono-zero em Matosinhos premiada pela Comissão Europeia - Observador" Wed, 21 Nov 2018 00:27:03 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      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
2006-05-1650,331.377.60051,3849,9551,1200:00:00
2006-05-1749,872.072.30051,4349,5051,2500:00:00
2006-05-1849,501.126.10050,4149,4949,8500:00:00
2006-05-1950,241.630.80050,7549,1649,6000:00:00
2006-05-2250,022.188.00050,2248,6949,8500:00:00
2006-05-2349,871.453.10051,5749,7050,6900:00:00
2006-05-2450,292.120.70051,0049,3949,5000:00:00
2006-05-2551,531.433.90051,9850,5350,9500:00:00
2006-05-2651,76659.30052,1151,1951,4900:00:00
2006-05-3050,85987.30052,4050,8552,2000:00:00
2006-05-3152,731.639.80052,8050,8550,8600:00:00
2006-06-0153,651.465.20053,9652,2052,7400:00:00
2006-06-0254,581.396.50054,6453,3554,1500:00:00
2006-06-0552,531.611.50055,2552,4555,0200:00:00
2006-06-0653,321.883.90053,7752,0752,1000:00:00
2006-06-0751,651.524.60053,1951,6253,1900:00:00
2006-06-0851,442.749.40051,4949,2750,9500:00:00
2006-06-0949,991.882.20051,7849,7251,6700:00:00
2006-06-1248,921.386.30050,6448,7850,1800:00:00
2006-06-1347,232.400.10048,9947,2148,9300:00:00
2006-06-1448,231.514.80048,2347,1947,3300:00:00
2006-06-1549,321.701.40049,6948,4748,6900:00:00
2006-06-1649,161.602.20049,4748,4749,2000:00:00
2006-06-1948,061.699.70049,1447,7449,1000:00:00
2006-06-2047,551.407.10049,0647,4948,4000:00:00
2006-06-2148,481.682.40049,1447,3447,6000:00:00
2006-06-2249,11923.40049,2048,0548,2800:00:00
2006-06-2351,511.862.30051,9650,7651,0000:00:00
2006-06-2651,82945.70052,0650,8751,2000:00:00
2006-06-2751,721.347.10052,7251,6952,3400:00:00
2006-06-2853,131.216.20053,1451,7851,9800:00:00
2006-06-2954,981.634.40054,9853,3853,7000:00:00
2006-06-3055,862.760.70056,5155,0055,0500:00:00
2006-07-0355,73445.60056,1855,6955,9600:00:00
2006-07-0556,751.758.40056,9454,7054,8000:00:00
2006-07-0656,511.452.60057,5056,4856,7500:00:00
2006-07-0755,671.724.30057,6155,5456,6600:00:00
2006-07-1056,14957.10056,6755,2455,6800:00:00
2006-07-1155,651.712.40056,0954,5655,1400:00:00
2006-07-1255,891.045.70056,0055,1655,7000:00:00
2006-07-1355,541.448.90056,6455,3956,0600:00:00
2006-07-1456,901.498.50057,0454,9756,0000:00:00
2006-07-1754,821.582.80056,5154,3956,1000:00:00
2006-07-1855,191.117.20056,1054,3955,5000:00:00
2006-07-1955,43990.10055,8454,5155,2300:00:00
2006-07-2054,641.703.30056,1554,6155,3200:00:00
2006-07-2153,281.578.90054,7052,8954,6300:00:00
2006-07-2454,411.946.10054,6053,0053,0300:00:00
2006-07-2555,141.152.20055,6954,0255,0000:00:00
2006-07-2653,203.112.30054,5051,8454,5000:00:00
2006-07-2752,601.613.40054,2452,4854,1500:00:00
2006-07-2851,221.580.80052,3751,0451,7000:00:00
2006-07-3151,462.202.50051,7950,7151,2200:00:00
2006-08-0151,931.522.30052,1250,7951,4700:00:00
2006-08-0250,791.833.30052,3750,6352,3500:00:00
2006-08-0350,001.652.10050,4949,7950,3500:00:00
2006-08-0450,041.042.70050,9249,3250,7000:00:00
2006-08-0750,441.097.90050,8049,8950,5400:00:00
2006-08-0850,401.044.00051,4150,3150,3700:00:00
2006-08-0951,351.268.00051,9550,5350,9000:00:00
2006-08-1050,37890.80051,0049,9350,5600:00:00
2006-08-1150,54667.60050,6249,9150,0000:00:00
2006-08-1449,25986.20050,2649,0250,2500:00:00
2006-08-1549,88736.90050,3049,2449,7500:00:00
2006-08-1649,79928.50050,5349,5049,9500:00:00
2006-08-1748,88869.60049,4648,6949,3000:00:00
2006-08-1849,27669.00049,4048,4648,9900:00:00
2006-08-2150,221.082.10050,3849,4649,5200:00:00
2006-08-2250,94871.00051,0150,2250,2300:00:00
2006-08-2349,531.292.10050,8549,3050,5000:00:00
2006-08-2449,53799.70049,9249,0449,6000:00:00
2006-08-2549,98731.00050,4549,8049,9000:00:00
2006-08-2849,81690.00049,9649,3049,3500:00:00
2006-08-2949,071.067.80049,5048,5249,5000:00:00
2006-08-3048,471.251.60049,0347,7148,9700:00:00
2006-08-3148,91944.50049,0148,0648,3000:00:00
2006-09-0149,751.139.50049,8648,5948,9000:00:00
2006-09-0549,67631.00049,9549,0049,7600:00:00
2006-09-0647,821.279.80049,2647,6749,2600:00:00
2006-09-0747,721.124.50048,3547,5347,8300:00:00
2006-09-0847,341.264.90047,8547,1947,4500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


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