Última Hora: "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    "Regulador indonésio vai investigar acordo entre empresas aéreas que voam para Díli - RTP" Wed, 21 Nov 2018 07:22:00 GMT    "RTP vai integrar 130 trabalhadores nos quadros - TSF Online" Tue, 20 Nov 2018 20:33:41 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    "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    "Criação de bairro carbono-zero em Matosinhos premiada pela Comissão Europeia - Observador" Wed, 21 Nov 2018 00:27:03 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
2007-05-0155,431.805.70055,7854,6455,4400:00:00
2007-05-0256,611.374.30056,8555,2755,4300:00:00
2007-05-0357,671.862.50057,9156,2756,2700:00:00
2007-05-0457,391.682.20058,3757,0657,7300:00:00
2007-05-0757,22971.70057,4456,6457,3900:00:00
2007-05-0857,191.039.70057,3756,2257,0000:00:00
2007-05-0957,371.139.50057,5556,3357,2300:00:00
2007-05-1056,801.298.80057,8056,4157,6500:00:00
2007-05-1157,73848.00057,9456,8557,2000:00:00
2007-05-1457,361.227.40058,0557,2657,9200:00:00
2007-05-1557,44836.50058,0657,0657,3600:00:00
2007-05-1657,25851.40057,7556,7757,4500:00:00
2007-05-1758,121.303.40058,6957,0657,4200:00:00
2007-05-1859,712.054.80059,9957,4658,1200:00:00
2007-05-2160,992.015.50061,3859,6959,9800:00:00
2007-05-2260,112.542.00061,4459,9960,9500:00:00
2007-05-2359,662.182.30060,4559,2160,2100:00:00
2007-05-2458,311.354.00060,2557,9059,8800:00:00
2007-05-2559,03523.50059,2558,6758,8200:00:00
2007-05-2958,361.408.90059,1057,7358,6700:00:00
2007-05-3059,061.816.40059,0657,8258,1900:00:00
2007-05-3159,001.921.60059,4358,2059,3600:00:00
2007-06-0159,611.213.50059,7958,9559,2500:00:00
2007-06-0460,171.368.50060,5059,3859,6100:00:00
2007-06-0559,961.117.50060,1359,5259,6700:00:00
2007-06-0659,40880.80060,1158,9659,9600:00:00
2007-06-0758,591.347.80059,7158,5959,4000:00:00
2007-06-0859,001.144.30059,0958,0458,6000:00:00
2007-06-1158,99813.20059,4358,1158,1100:00:00
2007-06-1258,391.273.50059,0058,0958,4200:00:00
2007-06-1358,991.485.70059,0658,1158,6400:00:00
2007-06-1459,313.134.80059,9959,1059,4000:00:00
2007-06-1559,872.792.10060,4259,7859,9800:00:00
2007-06-1859,942.141.80060,1559,5760,1000:00:00
2007-06-1959,601.277.60059,8159,1959,5000:00:00
2007-06-2058,141.209.80060,0058,0159,8000:00:00
2007-06-2159,321.431.60059,7258,6058,6700:00:00
2007-06-2258,561.730.70059,5358,2859,1600:00:00
2007-06-2558,241.090.60059,3257,6858,0000:00:00
2007-06-2657,111.380.30058,5056,8858,4400:00:00
2007-06-2758,131.789.10058,2156,1356,7500:00:00
2007-06-2858,831.336.30059,1058,3658,4000:00:00
2007-06-2959,441.523.50059,9359,1059,1600:00:00
2007-07-0260,691.548.10060,6959,6059,6000:00:00
2007-07-0360,74525.70060,9060,5160,6900:00:00
2007-07-0560,53922.20061,0059,8260,9800:00:00
2007-07-0660,811.133.70061,0060,3060,9300:00:00
2007-07-0961,681.516.80062,1460,7760,7700:00:00
2007-07-1061,601.240.00062,2861,0061,3000:00:00
2007-07-1161,711.035.90061,9361,0061,3000:00:00
2007-07-1262,051.543.50062,5261,5762,1000:00:00
2007-07-1363,391.735.20063,7661,9262,1500:00:00
2007-07-1663,221.282.80063,6662,7463,4200:00:00
2007-07-1763,251.454.10064,4263,0063,5000:00:00
2007-07-1864,291.537.00064,6863,1263,3000:00:00
2007-07-1965,001.524.80065,5664,3864,8700:00:00
2007-07-2064,541.714.10065,6263,9265,1000:00:00
2007-07-2365,291.887.60065,3463,6564,5400:00:00
2007-07-2463,782.354.90064,7163,4564,3600:00:00
2007-07-2564,401.759.10064,8062,9864,2500:00:00
2007-07-2663,503.947.40065,1761,3263,9500:00:00
2007-07-2762,412.787.40063,7961,7963,7900:00:00
2007-07-3062,302.344.80063,0861,1962,8500:00:00
2007-07-3162,041.914.10063,5061,9062,9100:00:00
2007-08-0161,652.460.50062,6460,0361,2900:00:00
2007-08-0261,022.159.80062,6360,3961,9000:00:00
2007-08-0358,831.979.30061,8758,8360,8800:00:00
2007-08-0659,112.632.10059,7256,6159,7200:00:00
2007-08-0759,512.242.30060,1457,6258,5000:00:00
2007-08-0860,352.060.70061,2959,1659,9000:00:00
2007-08-0958,592.703.80060,1458,4759,7200:00:00
2007-08-1059,431.857.90059,6556,6457,9800:00:00
2007-08-1359,881.663.20060,5659,6059,8600:00:00
2007-08-1459,941.676.60063,2159,1060,7800:00:00
2007-08-1558,831.927.80060,9558,5759,7400:00:00
2007-08-1659,332.388.90059,6556,3758,1000:00:00
2007-08-1761,652.510.60065,6260,0062,9500:00:00
2007-08-2060,351.886.40061,5959,2960,4300:00:00
2007-08-2158,271.841.20060,5657,9760,4200:00:00
2007-08-2259,011.454.80059,3958,1059,0800:00:00
2007-08-2359,15988.50059,7658,3559,1900:00:00
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