Última Hora: "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   "" 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    "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    "Criação de bairro carbono-zero em Matosinhos premiada pela Comissão Europeia - Observador" Wed, 21 Nov 2018 00:27:03 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      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
2006-09-0847,341.264.90047,8547,1947,4500:00:00
2006-09-1146,382.209.80047,3445,7047,3400:00:00
2006-09-1246,701.222.20046,8446,1546,2500:00:00
2006-09-1347,501.052.10047,7846,7747,2600:00:00
2006-09-1446,861.617.40048,1546,6347,4000:00:00
2006-09-1546,972.970.30047,1046,5447,0500:00:00
2006-09-1848,271.111.60048,4447,3447,3400:00:00
2006-09-1946,911.304.30048,5346,5948,2700:00:00
2006-09-2046,611.411.00047,1846,3146,8500:00:00
2006-09-2146,571.804.00047,2746,3546,8600:00:00
2006-09-2246,361.240.70046,9645,8046,9500:00:00
2006-09-2545,901.648.60046,1845,0045,9000:00:00
2006-09-2646,601.472.30047,3845,9045,9000:00:00
2006-09-2747,091.725.90047,3846,3047,0000:00:00
2006-09-2847,871.529.30048,0646,7947,2000:00:00
2006-09-2947,551.244.50047,9546,8747,8300:00:00
2006-10-0246,50919.60047,5946,4947,4000:00:00
2006-10-0345,121.502.30046,0245,0645,8800:00:00
2006-10-0446,902.164.50047,0944,8845,2900:00:00
2006-10-0547,761.873.70047,8046,8247,8000:00:00
2006-10-0648,602.328.60048,7446,9948,4500:00:00
2006-10-0948,331.281.10049,3048,3149,0500:00:00
2006-10-1048,791.632.50048,8347,5547,6000:00:00
2006-10-1148,281.377.10048,7047,9748,5400:00:00
2006-10-1249,451.480.20049,5048,2748,4700:00:00
2006-10-1350,391.219.70050,8149,5649,7100:00:00
2006-10-1651,441.277.20051,5450,3950,3900:00:00
2006-10-1751,191.279.20051,4350,2251,2500:00:00
2006-10-1850,701.104.50051,8250,5351,4400:00:00
2006-10-1951,501.094.70051,5850,3250,9500:00:00
2006-10-2051,20974.80051,9450,8951,8500:00:00
2006-10-2351,50930.20051,7550,5050,7500:00:00
2006-10-2452,091.103.00052,3251,0151,2400:00:00
2006-10-2551,001.936.70051,8350,5151,0900:00:00
2006-10-2647,923.808.80050,8147,2250,8000:00:00
2006-10-2746,802.193.70048,5846,5147,7200:00:00
2006-10-3046,131.642.20046,8046,0046,6500:00:00
2006-10-3147,162.310.00047,2345,3145,9600:00:00
2006-11-0146,681.982.30047,1246,2246,7500:00:00
2006-11-0246,671.265.50047,0046,0046,6800:00:00
2006-11-0347,371.336.90047,5046,9547,0500:00:00
2006-11-0647,391.142.20047,8046,5947,1500:00:00
2006-11-0747,892.013.30047,9447,0247,3500:00:00
2006-11-0848,842.275.80048,9747,6147,7500:00:00
2006-11-0949,731.748.50050,2349,0950,0000:00:00
2006-11-1048,581.099.50049,6148,2949,6000:00:00
2006-11-1348,951.508.80049,1947,7648,3300:00:00
2006-11-1448,871.431.90049,4248,3749,1200:00:00
2006-11-1549,921.288.70050,0048,8048,8000:00:00
2006-11-1648,891.353.70050,3048,6650,1500:00:00
2006-11-1749,511.480.40049,8148,4948,8900:00:00
2006-11-2049,761.307.80050,2349,3149,5000:00:00
2006-11-2151,021.544.70051,0950,0150,0100:00:00
2006-11-2250,751.223.80051,2550,3151,0200:00:00
2006-11-2451,11284.10051,7050,7450,7700:00:00
2006-11-2750,471.402.70051,8150,0751,3300:00:00
2006-11-2852,061.566.40052,3050,5350,5300:00:00
2006-11-2953,691.822.70053,9051,9652,1500:00:00
2006-11-3054,281.875.50054,6952,7952,7900:00:00
2006-12-0153,451.715.10053,8652,5053,6000:00:00
2006-12-0452,921.281.90053,1552,1853,0000:00:00
2006-12-0553,48858.90053,6852,5653,3000:00:00
2006-12-0653,401.289.90054,0453,0053,1000:00:00
2006-12-0753,45801.40053,7253,0353,4000:00:00
2006-12-0853,55758.10054,0053,3653,9000:00:00
2006-12-1153,50877.10053,6853,1653,3500:00:00
2006-12-1253,651.025.30053,8253,1053,5000:00:00
2006-12-1353,751.344.80053,9353,4653,7000:00:00
2006-12-1454,16794.90054,3953,5054,0600:00:00
2006-12-1552,802.660.50054,1652,5854,1600:00:00
2006-12-1851,012.523.70052,8050,8652,8000:00:00
2006-12-1951,183.688.00051,5350,2850,9000:00:00
2006-12-2051,001.134.90051,9350,8751,2000:00:00
2006-12-2151,00993.20051,4150,5151,3500:00:00
2006-12-2250,60765.10051,0150,3051,0100:00:00
2006-12-2650,65564.20051,2150,0650,6000:00:00
2006-12-2751,37604.90051,4050,4750,8500:00:00
2006-12-2851,12690.70051,5950,7351,4000:00:00
2006-12-2950,85700.70051,0650,3950,8500:00:00
2007-01-0348,552.523.60050,9147,9150,9100:00:00
2007-01-0447,992.053.50049,2847,8648,5400:00:00
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