Última Hora: "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    "RTP vai integrar 130 trabalhadores nos quadros - TSF Online" Tue, 20 Nov 2018 20:33:41 GMT    "Regulador indonésio vai investigar acordo entre empresas aéreas que voam para Díli - RTP" Wed, 21 Nov 2018 07:22:00 GMT   "" Wed, 21 Nov 2018 08:52:58 GMT    "Portugal é o pior pagador às empresas na União Europeia - Dinheiro Vivo" Wed, 21 Nov 2018 07:09:31 GMT    "Ambulâncias recusam doentes por atrasos nos pagamentos - Jornal de Notícias" Wed, 21 Nov 2018 08:01:00 GMT    "Bolsa de Lisboa abre a subir 0,36% - Observador" Wed, 21 Nov 2018 08:41:00 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      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
2008-08-0680,742.925.00082,2579,0979,4000:00:00
2008-08-0776,264.752.00083,3276,0882,5700:00:00
2008-08-0875,073.799.20075,3472,5674,1400:00:00
2008-08-1175,592.648.60076,0273,7374,7400:00:00
2008-08-1276,072.090.70077,6075,9576,3900:00:00
2008-08-1377,992.718.00078,4676,1376,1300:00:00
2008-08-1476,531.557.30077,6675,3077,6600:00:00
2008-08-1573,862.228.70076,3773,6976,3600:00:00
2008-08-1873,721.905.00075,4773,2674,7300:00:00
2008-08-1976,261.637.60076,5973,4673,4900:00:00
2008-08-2079,082.407.50079,6576,4777,7600:00:00
2008-08-2179,962.221.50081,2579,3780,9500:00:00
2008-08-2277,641.673.50079,8676,5379,0000:00:00
2008-08-2578,331.866.20078,8476,8977,6700:00:00
2008-08-2679,541.854.10081,1778,6878,8500:00:00
2008-08-2780,761.670.40082,0779,7080,4900:00:00
2008-08-2879,282.200.90082,4277,8982,4200:00:00
2008-08-2978,531.361.50080,4778,3880,4700:00:00
2008-09-0275,132.646.90077,5674,7976,5400:00:00
2008-09-0372,453.578.80075,6871,7074,8200:00:00
2008-09-0471,912.774.80073,9271,1072,4500:00:00
2008-09-0572,052.769.10072,4069,5971,8000:00:00
2008-09-0870,552.304.20074,4170,1673,4800:00:00
2008-09-0963,804.165.40070,2263,7569,6100:00:00
2008-09-1067,604.036.00068,4564,0164,0100:00:00
2008-09-1167,993.440.60068,9266,0867,2900:00:00
2008-09-1270,172.762.10070,3468,1168,1500:00:00
2008-09-1564,213.125.50067,7063,8166,9000:00:00
2008-09-1664,344.432.40064,8061,1263,6000:00:00
2008-09-1762,383.765.90066,3061,9063,9900:00:00
2008-09-1865,103.287.20066,8961,5065,1000:00:00
2008-09-1974,964.537.20076,2367,7770,0000:00:00
2008-09-2273,603.310.20076,2671,4375,3400:00:00
2008-09-2370,262.238.00075,0970,1973,4500:00:00
2008-09-2470,801.486.30072,2370,0070,7700:00:00
2008-09-2571,651.952.40072,6670,0370,0300:00:00
2008-09-2669,591.275.70070,2167,4969,6000:00:00
2008-09-2960,614.384.50068,3959,8267,4900:00:00
2008-09-3064,142.895.10064,4061,1361,1300:00:00
2008-10-0161,232.194.00063,2659,8263,2600:00:00
2008-10-0253,353.927.00060,1852,3760,1800:00:00
2008-10-0354,322.739.90058,0752,8253,9900:00:00
2008-10-0653,503.818.10053,7947,5752,0000:00:00
2008-10-0749,053.345.20055,5348,8954,4200:00:00
2008-10-0851,734.317.40053,7346,7047,1100:00:00
2008-10-0950,004.451.90053,8048,1652,7300:00:00
2008-10-1047,565.283.50051,9343,7947,3300:00:00
2008-10-1355,754.298.10056,1647,8350,4500:00:00
2008-10-1452,853.346.50062,5151,0056,9900:00:00
2008-10-1543,793.477.70050,9543,2050,9500:00:00
2008-10-1646,913.540.90046,9441,2343,9200:00:00
2008-10-1745,802.775.70049,5444,3545,8700:00:00
2008-10-2050,181.738.10050,2546,7846,7800:00:00
2008-10-2146,362.449.00048,6445,3348,6400:00:00
2008-10-2241,062.696.60044,5239,4044,2600:00:00
2008-10-2344,483.102.40044,9540,4341,9300:00:00
2008-10-2441,601.853.90042,9038,0140,9300:00:00
2008-10-2739,661.856.90043,1139,2640,8900:00:00
2008-10-2844,902.193.90045,1138,5041,9000:00:00
2008-10-2947,312.665.40049,8645,6446,3600:00:00
2008-10-3049,612.347.40051,7946,1951,7900:00:00
2008-10-3150,642.513.30051,8447,5347,9300:00:00
2008-11-0348,702.254.60051,1247,3849,7800:00:00
2008-11-0453,352.729.10053,8849,5850,5000:00:00
2008-11-0549,851.905.60052,8449,7851,9800:00:00
2008-11-0646,522.429.40050,5045,5849,3000:00:00
2008-11-0749,822.361.90049,8546,9347,4900:00:00
2008-11-1049,751.453.30052,4848,8352,0300:00:00
2008-11-1146,551.828.30048,8345,9248,0100:00:00
2008-11-1242,882.296.00045,6542,6445,2600:00:00
2008-11-1346,403.200.20047,4140,6443,3200:00:00
2008-11-1446,862.475.60049,3244,4244,7300:00:00
2008-11-1745,251.923.10047,2544,9045,6500:00:00
2008-11-1846,262.285.70047,0044,3045,4100:00:00
2008-11-1943,581.957.10047,0043,4046,9800:00:00
2008-11-2037,003.172.60042,5936,5842,2100:00:00
2008-11-2142,223.882.60042,7238,0238,3300:00:00
2008-11-2444,163.335.20045,9941,9044,0900:00:00
2008-11-2542,775.656.30045,2341,3444,0700:00:00
2008-11-2644,971.994.70045,1141,5341,9500:00:00
2008-11-2844,05954.20044,4842,5344,2800:00:00
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