Última Hora: "Fisco vendeu uma média de 134 imóveis penhorados por mês - Dinheiro Vivo" Wed, 21 Nov 2018 07:24:45 GMT    "Portugal é o pior pagador às empresas na União Europeia - Dinheiro Vivo" Wed, 21 Nov 2018 07:09:31 GMT    "Bolsa de Lisboa abre a subir 0,36% - Observador" Wed, 21 Nov 2018 08:41:00 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    "EDP entra na Colômbia com mais dois projectos em vista - Jornal de Negócios - Portugal" Wed, 21 Nov 2018 08:03:54 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    "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    "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
2007-01-0447,992.053.50049,2847,8648,5400:00:00
2007-01-0548,191.286.90048,5047,5948,0200:00:00
2007-01-0847,691.454.90048,9747,3548,2500:00:00
2007-01-0947,451.465.00048,0846,5547,3500:00:00
2007-01-1046,412.084.20047,2546,0847,0500:00:00
2007-01-1146,251.672.00047,9046,1046,7300:00:00
2007-01-1246,612.787.30047,0845,4545,9400:00:00
2007-01-1645,931.668.20047,1645,7046,6000:00:00
2007-01-1746,551.554.30047,0045,9345,9300:00:00
2007-01-1846,181.224.20047,1745,8546,6000:00:00
2007-01-1946,732.167.30046,9846,0046,9500:00:00
2007-01-2247,692.429.10047,8247,0147,4700:00:00
2007-01-2348,631.799.80048,9247,9147,9100:00:00
2007-01-2448,211.497.50048,6047,1348,5900:00:00
2007-01-2547,621.348.90048,5947,3748,2100:00:00
2007-01-2648,701.706.40049,1547,9348,5900:00:00
2007-01-2948,861.658.20049,0948,3548,8500:00:00
2007-01-3049,761.967.90050,0149,0049,1100:00:00
2007-01-3149,711.222.60050,2348,9449,5500:00:00
2007-02-0150,682.537.50051,3748,8649,7200:00:00
2007-02-0251,523.259.40052,1050,1552,0500:00:00
2007-02-0551,271.584.80051,9351,0451,6100:00:00
2007-02-0650,951.449.40051,7150,4351,4500:00:00
2007-02-0750,561.071.60051,3650,3051,2000:00:00
2007-02-0851,601.606.00051,7250,2750,5400:00:00
2007-02-0951,19943.80051,6450,8651,4600:00:00
2007-02-1250,131.082.30050,8849,7550,8800:00:00
2007-02-1351,151.193.00051,4050,3850,3800:00:00
2007-02-1451,681.974.20052,0850,9351,1500:00:00
2007-02-1551,281.350.00051,7150,8851,4500:00:00
2007-02-1651,27562.40051,5050,9951,1000:00:00
2007-02-2050,99464.90051,0650,4950,8700:00:00
2007-02-2151,681.018.30051,8150,6351,0000:00:00
2007-02-2252,171.181.00052,3651,6051,6900:00:00
2007-02-2351,721.062.80052,5151,4752,3600:00:00
2007-02-2652,861.331.10053,0052,2452,5300:00:00
2007-02-2750,971.852.80052,7250,4552,7000:00:00
2007-02-2851,822.123.20052,4250,6950,9800:00:00
2007-03-0151,651.615.40052,1450,7351,8200:00:00
2007-03-0250,791.448.20051,7850,6551,7100:00:00
2007-03-0550,732.276.80051,2050,0150,5200:00:00
2007-03-0651,641.482.50051,8051,1451,2700:00:00
2007-03-0752,242.018.50052,7651,3651,3600:00:00
2007-03-0852,26892.70052,7852,0252,5600:00:00
2007-03-0952,551.911.40053,2351,9852,2600:00:00
2007-03-1252,13807.80052,4751,7151,9000:00:00
2007-03-1351,051.402.90052,5050,8752,1000:00:00
2007-03-1451,811.411.20051,8650,6151,4000:00:00
2007-03-1552,16960.10052,3051,4051,8600:00:00
2007-03-1651,371.346.20052,3350,9752,3000:00:00
2007-03-1952,07731.30052,2851,6052,0000:00:00
2007-03-2052,29730.50052,3951,6151,9000:00:00
2007-03-2153,281.268.60053,3851,4151,4100:00:00
2007-03-2254,072.006.70054,5353,6353,6300:00:00
2007-03-2354,291.193.70054,7453,8054,2100:00:00
2007-03-2654,79817.60054,9153,9354,6600:00:00
2007-03-2754,281.223.60054,7853,9954,7800:00:00
2007-03-2854,031.668.50054,9253,6154,8000:00:00
2007-03-2954,252.019.80054,5953,8454,5800:00:00
2007-03-3053,401.345.90054,1753,2654,1600:00:00
2007-04-0253,791.103.40054,0053,4353,6500:00:00
2007-04-0353,701.215.60054,0653,2253,4700:00:00
2007-04-0453,751.814.10054,0553,1653,4100:00:00
2007-04-0553,871.173.60054,2753,5253,7000:00:00
2007-04-0953,161.445.40053,8952,8753,4700:00:00
2007-04-1053,96888.60054,0853,1653,3000:00:00
2007-04-1154,051.028.20054,5053,8354,0800:00:00
2007-04-1256,502.708.30056,5354,7955,0100:00:00
2007-04-1356,511.533.80056,8055,7556,3500:00:00
2007-04-1656,521.066.70056,8355,9956,6000:00:00
2007-04-1756,581.096.10057,1756,2856,7000:00:00
2007-04-1856,531.075.90056,7556,0156,1700:00:00
2007-04-1956,201.370.70056,7055,6756,3800:00:00
2007-04-2057,061.636.60057,0655,9756,7100:00:00
2007-04-2356,81888.60057,3056,5457,0600:00:00
2007-04-2456,521.191.80056,9556,1356,8000:00:00
2007-04-2558,271.322.30058,7056,7357,9200:00:00
2007-04-2656,422.113.10057,0056,0356,9000:00:00
2007-04-2756,281.038.50056,5955,5256,4200:00:00
2007-04-3055,441.247.30057,0855,3856,2900:00:00
2007-05-0155,431.805.70055,7854,6455,4400:00:00
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