Última Hora: "Fisco vendeu uma média de 134 imóveis penhorados por mês - Dinheiro Vivo" Wed, 21 Nov 2018 07:24:45 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    "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   "" Wed, 21 Nov 2018 08:52:58 GMT    "RTP vai integrar 130 trabalhadores nos quadros - TSF Online" Tue, 20 Nov 2018 20:33:41 GMT    "Portugal é o pior pagador às empresas na União Europeia - Dinheiro Vivo" Wed, 21 Nov 2018 07:09:31 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
2007-08-2359,15988.50059,7658,3559,1900:00:00
2007-08-2460,38992.50060,7059,0359,0500:00:00
2007-08-2759,92936.80060,7859,7660,5100:00:00
2007-08-2857,901.217.10059,8157,7159,5200:00:00
2007-08-2960,321.220.00060,4858,0158,6900:00:00
2007-08-3060,951.498.60061,2659,5960,6600:00:00
2007-08-3160,941.018.80062,1360,8161,6700:00:00
2007-09-0461,581.062.80061,8660,2060,3800:00:00
2007-09-0561,141.389.30061,6160,7861,3300:00:00
2007-09-0662,401.353.40062,6261,2361,3100:00:00
2007-09-0761,191.179.60061,7760,8461,4900:00:00
2007-09-1060,981.267.10061,4159,1160,9700:00:00
2007-09-1163,052.079.50063,2260,9861,0000:00:00
2007-09-1262,841.561.30064,2162,4063,0900:00:00
2007-09-1363,821.046.60064,1563,1863,2500:00:00
2007-09-1464,541.273.70064,8062,7563,5600:00:00
2007-09-1764,531.087.30064,9363,6064,4500:00:00
2007-09-1867,362.274.60067,6164,2364,7600:00:00
2007-09-1968,882.029.40069,9167,5868,0000:00:00
2007-09-2068,801.180.70069,3467,8968,9600:00:00
2007-09-2169,581.563.20070,2068,8069,8700:00:00
2007-09-2470,051.770.60070,6769,1069,1500:00:00
2007-09-2568,751.136.60069,6468,0669,6400:00:00
2007-09-2669,241.241.00070,1267,9269,6000:00:00
2007-09-2769,141.045.10070,5068,4169,4700:00:00
2007-09-2869,891.102.50070,1869,2969,4600:00:00
2007-10-0173,122.554.40073,9269,9570,0600:00:00
2007-10-0272,112.184.80072,9870,4172,7700:00:00
2007-10-0372,691.491.70073,6571,5371,8400:00:00
2007-10-0474,101.094.70074,4771,7872,7300:00:00
2007-10-0574,201.274.50074,5073,5174,2500:00:00
2007-10-0873,44936.00074,2573,3773,6800:00:00
2007-10-0974,881.083.60074,9573,5273,8800:00:00
2007-10-1076,331.365.70076,9373,7174,0600:00:00
2007-10-1175,871.617.70077,2574,9176,9500:00:00
2007-10-1276,511.035.90076,8675,7575,9300:00:00
2007-10-1578,551.686.40079,1277,6877,7000:00:00
2007-10-1678,951.397.80079,3876,8978,5000:00:00
2007-10-1778,921.509.90079,4677,9079,4500:00:00
2007-10-1879,521.365.10079,7378,1478,8900:00:00
2007-10-1975,452.278.60079,1275,2078,8800:00:00
2007-10-2275,861.992.40076,8173,0573,0500:00:00
2007-10-2375,681.763.60077,7574,2877,6300:00:00
2007-10-2477,051.717.70077,2574,8775,7300:00:00
2007-10-2574,362.922.60076,0071,5275,9900:00:00
2007-10-2675,801.690.30077,8573,4973,4900:00:00
2007-10-2975,141.454.90076,1874,8975,9200:00:00
2007-10-3072,151.621.90076,0071,7675,7100:00:00
2007-10-3173,631.691.10074,6872,1672,9700:00:00
2007-11-0172,111.423.80074,7871,4872,8800:00:00
2007-11-0273,541.439.50073,6971,4172,7500:00:00
2007-11-0572,731.165.30073,3072,0072,9200:00:00
2007-11-0676,331.334.80076,4173,6974,0500:00:00
2007-11-0773,241.578.20076,4673,2476,1200:00:00
2007-11-0874,751.619.70076,1072,7773,2200:00:00
2007-11-0974,091.319.20075,2573,2974,2100:00:00
2007-11-1270,091.843.50073,7069,8973,7000:00:00
2007-11-1371,752.081.40071,7568,5570,2000:00:00
2007-11-1473,501.732.10075,1172,2572,7000:00:00
2007-11-1571,322.236.90073,4670,4473,3000:00:00
2007-11-1672,851.300.60073,3671,1971,9400:00:00
2007-11-1971,581.208.40073,1971,2572,5800:00:00
2007-11-2073,061.809.10073,2871,4371,9800:00:00
2007-11-2171,911.439.20073,6671,7272,6000:00:00
2007-11-2372,94371.40073,0371,5072,5300:00:00
2007-11-2670,341.172.20073,2070,3473,0000:00:00
2007-11-2767,973.100.40070,0666,5770,0600:00:00
2007-11-2869,901.865.20070,0567,9268,2600:00:00
2007-11-2971,301.806.00072,0069,9870,0500:00:00
2007-11-3071,522.254.60071,6770,2971,4400:00:00
2007-12-0372,871.243.00073,0771,0171,3000:00:00
2007-12-0471,881.124.30072,6670,8771,5900:00:00
2007-12-0573,881.326.90074,0072,3572,6900:00:00
2007-12-0675,751.326.20076,1373,6873,8400:00:00
2007-12-0775,45870.80075,9574,5475,8300:00:00
2007-12-1076,32551.90076,4075,5475,5400:00:00
2007-12-1174,891.086.30077,2074,5876,5900:00:00
2007-12-1278,531.792.30078,9476,4376,4300:00:00
2007-12-1378,911.181.30078,9177,1178,0900:00:00
2007-12-1476,451.018.00078,0376,4577,5000:00:00
2007-12-1774,971.049.20076,6174,5276,2700:00:00
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