Última Hora: "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    "Bolsa de Lisboa abre a subir 0,36% - Observador" Wed, 21 Nov 2018 08:41:00 GMT    "Portugal é o pior pagador às empresas na União Europeia - Dinheiro Vivo" Wed, 21 Nov 2018 07:09:31 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    "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    "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      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
2008-04-1489,002.043.20089,5285,4085,4000:00:00
2008-04-1589,441.483.20089,9987,9789,9800:00:00
2008-04-1691,921.140.80091,9489,6490,4700:00:00
2008-04-1791,30933.80092,7190,8491,8600:00:00
2008-04-1892,631.435.60092,7490,1191,9900:00:00
2008-04-2192,691.345.90093,2191,4892,9800:00:00
2008-04-2292,351.309.80093,1991,5992,7900:00:00
2008-04-2391,311.220.00092,5090,3992,0000:00:00
2008-04-2488,951.058.80091,0088,0691,0000:00:00
2008-04-2590,331.193.80090,8389,0889,5500:00:00
2008-04-2889,78781.00091,0889,3990,7700:00:00
2008-04-2989,741.568.60090,2987,6688,7000:00:00
2008-04-3090,342.272.50091,2088,2890,6900:00:00
2008-05-0183,983.866.00089,9482,0788,2100:00:00
2008-05-0283,482.328.10084,9082,0083,7700:00:00
2008-05-0583,031.932.60084,4982,5383,9900:00:00
2008-05-0685,562.028.20085,9882,5882,9400:00:00
2008-05-0783,932.289.00086,5983,8386,2900:00:00
2008-05-0885,051.375.40085,1182,2684,1000:00:00
2008-05-0984,591.307.70086,5183,5586,5100:00:00
2008-05-1284,241.044.20084,7283,0383,7700:00:00
2008-05-1386,591.716.90086,6784,2484,5500:00:00
2008-05-1486,492.188.40088,5186,3887,0600:00:00
2008-05-1588,682.288.20089,1186,5587,1300:00:00
2008-05-1692,892.180.70092,8989,0189,9300:00:00
2008-05-1995,662.432.50096,5193,0593,2600:00:00
2008-05-2097,031.829.10097,0394,7095,7000:00:00
2008-05-2196,412.092.00099,7296,4197,4000:00:00
2008-05-2296,391.780.70097,8995,1996,8700:00:00
2008-05-2394,411.445.30097,7893,4696,7400:00:00
2008-05-2793,711.639.10094,0492,5793,7200:00:00
2008-05-2895,281.614.80095,2891,9293,4900:00:00
2008-05-2992,151.856.00095,0392,1495,0000:00:00
2008-05-3092,653.514.70093,9691,3392,5000:00:00
2008-06-0294,881.807.10095,3092,2192,2100:00:00
2008-06-0394,432.775.60096,8094,0894,8700:00:00
2008-06-0490,112.531.70093,8389,6393,6900:00:00
2008-06-0592,842.662.20092,8488,3590,2900:00:00
2008-06-0693,321.928.70097,6793,3293,5700:00:00
2008-06-0995,311.956.60096,2493,1894,1700:00:00
2008-06-1092,462.006.90095,9991,5894,4500:00:00
2008-06-1193,111.609.40093,8491,5393,6900:00:00
2008-06-1289,632.275.40092,9289,0792,9200:00:00
2008-06-1390,551.787.60090,9689,1989,3700:00:00
2008-06-1691,201.590.90092,0090,5291,1800:00:00
2008-06-1792,971.608.70093,1291,0591,1100:00:00
2008-06-1893,581.750.50094,4592,3892,6400:00:00
2008-06-1991,231.897.90094,8091,2393,8400:00:00
2008-06-2089,902.256.60091,9989,0091,4700:00:00
2008-06-2394,041.615.10094,0489,9089,9000:00:00
2008-06-2491,701.725.80092,9590,8192,6900:00:00
2008-06-2592,481.805.20093,0189,6191,9600:00:00
2008-06-2691,431.885.80093,7289,7392,5700:00:00
2008-06-2796,293.968.60096,3291,9592,1000:00:00
2008-06-3098,051.754.70098,9596,6196,6100:00:00
2008-07-01100,932.640.000100,9997,5198,2100:00:00
2008-07-0295,132.353.100101,4795,10101,2500:00:00
2008-07-0394,762.095.10096,6491,7394,9200:00:00
2008-07-0791,462.265.10094,9690,0394,2700:00:00
2008-07-0889,763.909.50091,2588,4089,7900:00:00
2008-07-0987,023.201.10091,6086,7889,9700:00:00
2008-07-1090,312.355.50090,3286,0086,9800:00:00
2008-07-1190,442.233.70091,9389,4791,6200:00:00
2008-07-1489,751.597.50092,0189,0290,1700:00:00
2008-07-1585,572.330.90089,9385,2889,5500:00:00
2008-07-1682,303.031.20085,7281,8985,7200:00:00
2008-07-1779,123.523.90082,7377,6882,3000:00:00
2008-07-1879,503.108.80081,0778,1379,3500:00:00
2008-07-2182,112.145.00082,4179,3580,3000:00:00
2008-07-2279,592.591.90081,9678,6881,9600:00:00
2008-07-2375,752.948.40079,8575,4478,8700:00:00
2008-07-2475,032.834.80077,7873,7576,2900:00:00
2008-07-2575,662.352.10077,0374,5175,2500:00:00
2008-07-2875,132.277.40076,5874,9475,9900:00:00
2008-07-2974,052.869.00074,9672,4474,5500:00:00
2008-07-3079,092.858.90079,0973,2274,8100:00:00
2008-07-3179,734.840.30084,0879,7380,7700:00:00
2008-08-0180,222.260.30082,5779,8080,0100:00:00
2008-08-0477,423.795.80083,0876,9580,5000:00:00
2008-08-0579,492.665.20080,2575,8077,8000:00:00
2008-08-0680,742.925.00082,2579,0979,4000:00:00
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