Última Hora: "EDP entra na Colômbia com mais dois projectos em vista - Jornal de Negócios - Portugal" Wed, 21 Nov 2018 08:03:54 GMT    "Portugal é o pior pagador às empresas na União Europeia - Dinheiro Vivo" Wed, 21 Nov 2018 07:09:31 GMT    "Fisco vendeu uma média de 134 imóveis penhorados por mês - Dinheiro Vivo" Wed, 21 Nov 2018 07:24:45 GMT    "RTP vai integrar 130 trabalhadores nos quadros - TSF Online" Tue, 20 Nov 2018 20:33:41 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    "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    "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    "Criação de bairro carbono-zero em Matosinhos premiada pela Comissão Europeia - Observador" Wed, 21 Nov 2018 00:27:03 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
2000-08-2165,88164.00066,5665,2565,5000:00:00
2000-08-2266,12139.20066,7565,8165,8800:00:00
2000-08-2367,50403.20068,1966,5666,6200:00:00
2000-08-2466,44232.00067,2565,5667,2500:00:00
2000-08-2565,62225.60066,7565,3866,6900:00:00
2000-08-2816,612.22816,7816,2316,3900:00:00
2000-08-2917,0213.60817,0816,6116,6100:00:00
2000-08-3067,69478.40069,0667,6267,9400:00:00
2000-08-3166,75362.40067,9466,1967,8100:00:00
2000-09-0167,25238.40067,2566,7567,0000:00:00
2000-09-0566,81234.40067,2566,3167,2500:00:00
2000-09-0668,19414.00068,8166,7567,0000:00:00
2000-09-0767,75439.20068,3166,1268,3100:00:00
2000-09-0866,69337.60067,3865,7567,2500:00:00
2000-09-1168,25619.60068,2566,3166,3100:00:00
2000-09-1267,62375.20068,3866,5068,3100:00:00
2000-09-1364,56416.80067,6964,5067,6900:00:00
2000-09-1465,50456.00065,6964,0664,6200:00:00
2000-09-1566,25493.60067,6265,5065,5000:00:00
2000-09-1866,31331.60067,6265,8866,0000:00:00
2000-09-1965,62538.40066,9465,6266,9400:00:00
2000-09-2065,06381.20067,1964,9465,7500:00:00
2000-09-2163,06380.80064,7562,7564,7500:00:00
2000-09-2262,16260.40064,3861,8862,9400:00:00
2000-09-2562,50624.40063,0059,1261,8800:00:00
2000-09-2663,69373.60064,9463,0663,0600:00:00
2000-09-2764,38324.00065,3163,5664,0000:00:00
2000-09-2863,88494.80065,0063,5064,3100:00:00
2000-09-2964,81405.60064,8863,6964,0000:00:00
2000-10-0264,56260.00065,6263,9465,2500:00:00
2000-10-0363,38262.80064,6963,1964,3100:00:00
2000-10-0461,75249.60063,3161,1263,0000:00:00
2000-10-0561,88437.60062,0660,0061,4400:00:00
2000-10-0661,19367.20064,0061,0062,1200:00:00
2000-10-0961,81234.40062,1960,8861,7500:00:00
2000-10-1065,12654.40065,7561,7562,0000:00:00
2000-10-1166,69787.60067,6265,7565,7500:00:00
2000-10-1267,56553.60068,8866,8167,1900:00:00
2000-10-1363,69545.60067,4463,3167,4400:00:00
2000-10-1663,19336.80063,7562,0663,7500:00:00
2000-10-1764,19262.40065,3162,9463,0000:00:00
2000-10-1862,44256.80065,3162,0664,5600:00:00
2000-10-1962,31287.20063,1260,8862,6900:00:00
2000-10-2063,81265.60064,0062,1962,1900:00:00
2000-10-2362,19234.40064,3161,8864,2500:00:00
2000-10-2460,62249.60062,8860,3162,4400:00:00
2000-10-2558,25454.80061,0057,8160,8100:00:00
2000-10-2658,31772.80059,3857,8858,5000:00:00
2000-10-2756,50633.60058,8856,3158,5600:00:00
2000-10-3056,881.007.20057,0055,0656,5000:00:00
2000-10-3157,94350.40058,1956,3157,6200:00:00
2000-11-0159,44519.20060,3157,8857,9400:00:00
2000-11-0257,50475.20059,0056,8859,0000:00:00
2000-11-0358,00301.20059,1957,4457,7500:00:00
2000-11-0656,19532.00058,0055,7558,0000:00:00
2000-11-0757,38404.00057,5656,3156,3100:00:00
2000-11-0857,75280.40058,0056,9456,9400:00:00
2000-11-0957,19316.80058,3856,3158,0000:00:00
2000-11-1056,38205.60058,0656,3857,3100:00:00
2000-11-1357,19512.00058,1956,3156,3100:00:00
2000-11-1457,06536.00057,4456,2557,2500:00:00
2000-11-1558,56333.60059,1257,6257,6200:00:00
2000-11-1659,38264.80059,7558,0658,5000:00:00
2000-11-1758,69193.60059,3858,6259,2500:00:00
2000-11-2058,75271.20059,4458,5658,9400:00:00
2000-11-2160,56392.00060,7558,8858,8800:00:00
2000-11-2259,56212.80060,0059,2560,0000:00:00
2000-11-2460,2587.20060,2559,5059,8100:00:00
2000-11-2759,56268.00060,3859,0660,3800:00:00
2000-11-2859,94912.00060,0058,9459,4400:00:00
2000-11-2956,25843.60059,9455,9459,9400:00:00
2000-11-3054,75596.80056,8853,3856,0600:00:00
2000-12-0156,88500.80057,5654,6254,8800:00:00
2000-12-0456,94294.40058,6256,6957,2500:00:00
2000-12-0554,56636.80057,8854,5656,4400:00:00
2000-12-0655,19592.40055,9454,4455,1200:00:00
2000-12-0756,00404.80056,3855,3155,6200:00:00
2000-12-0856,38342.40056,3854,5655,8100:00:00
2000-12-1156,56608.40057,1256,3856,7500:00:00
2000-12-1255,75339.20056,5655,3156,4400:00:00
2000-12-1356,31351.20056,7555,5055,8100:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


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