Última Hora: "Criação de bairro carbono-zero em Matosinhos premiada pela Comissão Europeia - Observador" Wed, 21 Nov 2018 00:27:03 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    "Regulador indonésio vai investigar acordo entre empresas aéreas que voam para Díli - RTP" Wed, 21 Nov 2018 07:22:00 GMT    "EDP entra na Colômbia com mais dois projectos em vista - Jornal de Negócios - Portugal" Wed, 21 Nov 2018 08:03:54 GMT    "Ambulâncias recusam doentes por atrasos nos pagamentos - Jornal de Notícias" Wed, 21 Nov 2018 08:01:00 GMT    "Fisco vendeu uma média de 134 imóveis penhorados por mês - Dinheiro Vivo" Wed, 21 Nov 2018 07:24:45 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    "RTP vai integrar 130 trabalhadores nos quadros - TSF Online" Tue, 20 Nov 2018 20:33:41 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
2007-12-1774,971.049.20076,6174,5276,2700:00:00
2007-12-1876,781.096.30077,2975,2875,4400:00:00
2007-12-1977,661.023.10078,0876,7577,2700:00:00
2007-12-2079,01760.60079,0177,4678,0500:00:00
2007-12-2181,681.422.90081,9579,5179,7200:00:00
2007-12-2482,82472.60083,1581,5382,4000:00:00
2007-12-2684,36926.90084,6782,8883,2300:00:00
2007-12-2783,891.068.10084,7983,6584,3200:00:00
2007-12-2885,38963.40085,6284,6584,7800:00:00
2007-12-3184,84915.70085,9484,6485,2800:00:00
2008-01-0285,852.244.50087,2185,2285,3400:00:00
2008-01-0383,032.319.40085,0082,6585,0000:00:00
2008-01-0481,331.847.00083,2580,9082,1500:00:00
2008-01-0780,011.684.40081,9878,9581,9800:00:00
2008-01-0878,281.563.10081,7078,0480,6700:00:00
2008-01-0980,351.545.00080,3977,7377,8900:00:00
2008-01-1079,981.664.90080,6578,4280,0000:00:00
2008-01-1178,121.333.10080,4978,0379,6500:00:00
2008-01-1480,011.041.60080,2078,5978,5900:00:00
2008-01-1576,551.541.00079,1876,4179,1800:00:00
2008-01-1672,412.921.20076,9472,3076,4500:00:00
2008-01-1770,222.033.30074,6970,1273,0000:00:00
2008-01-1870,962.016.10072,3869,5170,8500:00:00
2008-01-2270,132.087.10071,0566,8867,4000:00:00
2008-01-2369,542.328.30069,6064,9266,5400:00:00
2008-01-2471,471.826.20072,6469,1369,5500:00:00
2008-01-2570,791.135.30073,2870,1072,3900:00:00
2008-01-2872,07958.70072,4069,9071,4400:00:00
2008-01-2973,371.050.00074,0172,1372,6700:00:00
2008-01-3075,231.660.30077,0773,0274,0500:00:00
2008-01-3173,412.528.70077,8971,4277,8900:00:00
2008-02-0173,721.626.30074,5172,3573,9000:00:00
2008-02-0474,171.497.80074,8873,1974,2700:00:00
2008-02-0571,781.469.10073,7171,7873,6200:00:00
2008-02-0670,711.943.50073,9270,4772,1500:00:00
2008-02-0771,771.322.00072,6169,7170,1800:00:00
2008-02-0873,051.815.90073,3571,2771,5400:00:00
2008-02-1174,942.136.80075,0272,5573,0400:00:00
2008-02-1273,542.492.00075,4372,8075,2500:00:00
2008-02-1375,371.492.70075,5173,7574,2700:00:00
2008-02-1475,421.759.90076,2774,9275,7100:00:00
2008-02-1575,801.385.40075,9174,3675,5100:00:00
2008-02-1977,431.334.20078,5076,3876,4700:00:00
2008-02-2078,161.436.10078,5076,2876,3900:00:00
2008-02-2175,751.282.90078,3975,6278,3900:00:00
2008-02-2277,121.424.10077,4075,1176,2000:00:00
2008-02-2579,331.448.40079,6577,0877,3100:00:00
2008-02-2680,82963.20081,2278,3878,9800:00:00
2008-02-2781,422.073.40082,1780,2280,4900:00:00
2008-02-2883,311.759.90083,6280,9180,9100:00:00
2008-02-2980,381.197.00083,1679,8783,1600:00:00
2008-03-0382,821.933.20083,4780,7481,0100:00:00
2008-03-0481,771.658.80083,2680,1382,9800:00:00
2008-03-0583,931.540.40084,2382,1382,3900:00:00
2008-03-0681,802.072.60084,4281,8083,3500:00:00
2008-03-0779,742.310.60081,3579,1581,0500:00:00
2008-03-1078,142.288.00079,9977,6879,6900:00:00
2008-03-1180,292.454.50080,3078,8379,7400:00:00
2008-03-1279,812.068.70080,9478,8479,5600:00:00
2008-03-1380,681.969.00081,1878,2878,9500:00:00
2008-03-1479,211.952.10081,0078,2380,6800:00:00
2008-03-1776,092.061.60078,1774,7677,4700:00:00
2008-03-1879,141.456.90079,1876,9077,6900:00:00
2008-03-1974,991.681.60079,5474,9978,8900:00:00
2008-03-2075,362.207.20075,3672,3374,3600:00:00
2008-03-2476,201.215.40077,2775,2375,8200:00:00
2008-03-2577,721.506.00078,2775,5476,5200:00:00
2008-03-2679,701.348.40080,5778,0778,5900:00:00
2008-03-2779,211.236.90081,5179,0080,5700:00:00
2008-03-2880,891.679.10082,1379,1981,2700:00:00
2008-03-3182,141.863.30082,5180,6781,3900:00:00
2008-04-0183,261.640.20083,2780,8782,7600:00:00
2008-04-0285,262.138.90086,3282,4483,2000:00:00
2008-04-0384,331.409.50085,5084,0285,0000:00:00
2008-04-0486,111.362.20087,3184,1684,1600:00:00
2008-04-0785,361.302.70087,5084,9086,6400:00:00
2008-04-0886,75816.80086,8684,6084,6000:00:00
2008-04-0986,651.384.60087,0986,1086,7500:00:00
2008-04-1085,291.116.80086,9284,2186,6500:00:00
2008-04-1185,011.203.70086,3184,6285,0000:00:00
2008-04-1489,002.043.20089,5285,4085,4000:00:00
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