Última Hora: "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    "Ambulâncias recusam doentes por atrasos nos pagamentos - Jornal de Notícias" Wed, 21 Nov 2018 08:01:00 GMT    "Portugal é o pior pagador às empresas na União Europeia - Dinheiro Vivo" Wed, 21 Nov 2018 07:09:31 GMT    "RTP vai integrar 130 trabalhadores nos quadros - TSF Online" Tue, 20 Nov 2018 20:33:41 GMT   "" Wed, 21 Nov 2018 08:52:58 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    "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    "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
2008-11-2844,05954.20044,4842,5344,2800:00:00
2008-12-0139,663.135.90041,8939,5541,3600:00:00
2008-12-0240,932.806.90041,8739,5041,2500:00:00
2008-12-0340,502.293.90040,8939,0139,7800:00:00
2008-12-0437,453.478.60041,7636,6339,7600:00:00
2008-12-0539,002.577.20039,1635,5537,2600:00:00
2008-12-0841,472.414.90042,5540,6441,2500:00:00
2008-12-0941,102.130.00042,6540,0540,1100:00:00
2008-12-1043,972.151.70044,1241,6742,0900:00:00
2008-12-1145,022.639.90047,1644,1844,4700:00:00
2008-12-1242,372.398.60043,3241,5043,1100:00:00
2008-12-1542,781.712.60044,5941,8444,0300:00:00
2008-12-1645,321.907.00045,3243,0143,1800:00:00
2008-12-1745,722.375.20047,3344,0944,7500:00:00
2008-12-1842,432.025.90045,6242,0545,6200:00:00
2008-12-1943,532.118.50044,4941,9543,1700:00:00
2008-12-2241,571.580.80044,0540,7844,0500:00:00
2008-12-2341,671.240.60042,9641,3842,6500:00:00
2008-12-2441,37594.20041,4840,7541,1600:00:00
2008-12-2641,75751.20042,0341,0441,6900:00:00
2008-12-2944,241.909.10044,5842,6342,8500:00:00
2008-12-3043,632.682.30044,0542,7244,0500:00:00
2008-12-3144,352.846.10045,1543,1543,2300:00:00
2009-01-0247,452.645.40048,1344,3444,3400:00:00
2009-01-0549,343.316.70049,8647,1347,1300:00:00
2009-01-0650,913.410.60051,8450,0950,9900:00:00
2009-01-0747,792.955.90050,0447,2250,0400:00:00
2009-01-0849,572.301.00049,5747,1747,7000:00:00
2009-01-0947,632.339.00050,1847,3049,7200:00:00
2009-01-1245,282.436.30047,5544,8947,0300:00:00
2009-01-1346,722.225.00047,2045,3046,2400:00:00
2009-01-1444,182.734.40045,9843,6445,9800:00:00
2009-01-1544,352.466.30044,4942,3243,9200:00:00
2009-01-1645,452.521.40046,1844,2545,0800:00:00
2009-01-2043,002.435.60046,2142,8644,5100:00:00
2009-01-2146,423.183.50046,4943,1243,5300:00:00
2009-01-2244,272.766.40045,5643,3244,7100:00:00
2009-01-2345,812.417.80046,4042,3242,6500:00:00
2009-01-2647,993.417.20048,6446,0246,2700:00:00
2009-01-2748,063.444.30048,4746,8847,3200:00:00
2009-01-2848,273.222.20048,8047,1848,8000:00:00
2009-01-2945,093.540.00047,5844,6846,7500:00:00
2009-01-3044,182.568.40046,4743,8046,0600:00:00
2009-02-0243,062.621.10043,5342,1443,1600:00:00
2009-02-0344,652.180.80044,9542,9544,0000:00:00
2009-02-0444,102.754.90045,5543,8545,0000:00:00
2009-02-0544,792.295.60045,0943,1843,9300:00:00
2009-02-0645,142.646.40045,5843,7144,0200:00:00
2009-02-0947,362.538.50048,4146,1247,5000:00:00
2009-02-1045,252.847.00048,0644,7646,9900:00:00
2009-02-1144,911.854.00046,1944,1845,5000:00:00
2009-02-1245,852.259.10046,0943,5543,8200:00:00
2009-02-1346,331.367.00047,1745,2745,2700:00:00
2009-02-1742,841.674.00044,5842,8444,5200:00:00
2009-02-1842,221.856.50043,7641,7443,7600:00:00
2009-02-1942,961.923.60043,9842,6842,8400:00:00
2009-02-2041,551.920.00042,2840,4541,5400:00:00
2009-02-2339,381.786.90042,7139,2842,1600:00:00
2009-02-2441,181.506.90041,1939,2939,7800:00:00
2009-02-2542,142.505.70043,4940,6640,9700:00:00
2009-02-2642,792.645.00043,8042,4343,5100:00:00
2009-02-2741,812.536.50043,3640,6041,3200:00:00
2009-03-0238,182.533.00040,9838,0040,7200:00:00
2009-03-0338,482.707.40039,7537,9638,9700:00:00
2009-03-0441,522.837.90042,3739,6939,7300:00:00
2009-03-0539,492.110.40040,8638,7940,2300:00:00
2009-03-0640,082.922.60041,3138,6640,5300:00:00
2009-03-0940,112.716.00041,1039,1639,4200:00:00
2009-03-1041,822.645.70042,2840,7440,9400:00:00
2009-03-1141,002.643.00042,1539,8942,1100:00:00
2009-03-1243,942.775.60044,0540,7141,0100:00:00
2009-03-1346,063.747.20046,3143,5944,1000:00:00
2009-03-1646,942.777.90048,5145,4046,3100:00:00
2009-03-1747,443.301.90047,4445,5347,0000:00:00
2009-03-1847,442.946.20047,7445,0446,4600:00:00
2009-03-1950,333.207.50051,3749,0749,0800:00:00
2009-03-2047,852.500.70050,8347,8050,5900:00:00
2009-03-2351,792.059.80051,8248,9449,0900:00:00
2009-03-2450,421.946.90051,0449,6651,0400:00:00
2009-03-2549,651.549.30050,4348,2650,4300:00:00
2009-03-2650,431.780.20050,5749,0649,0600:00:00
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