Última Hora: "Criação de bairro carbono-zero em Matosinhos premiada pela Comissão Europeia - Observador" Wed, 21 Nov 2018 00:27:03 GMT    "Fisco vendeu uma média de 134 imóveis penhorados por mês - Dinheiro Vivo" Wed, 21 Nov 2018 07:24:45 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    "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    "RTP vai integrar 130 trabalhadores nos quadros - TSF Online" Tue, 20 Nov 2018 20:33:41 GMT    "EDP entra na Colômbia com mais dois projectos em vista - Jornal de Negócios - Portugal" Wed, 21 Nov 2018 08:03:54 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      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
2009-03-2650,431.780.20050,5749,0649,0600:00:00
2009-03-2747,591.817.60049,4447,3749,4400:00:00
2009-03-3045,521.923.20046,7944,8146,4000:00:00
2009-03-3144,772.161.30046,4244,6146,4200:00:00
2009-04-0145,731.888.80046,0243,2843,3900:00:00
2009-04-0248,462.039.40049,4547,3447,3400:00:00
2009-04-0348,881.807.70049,5847,5847,9200:00:00
2009-04-0647,811.644.70048,1646,6248,1600:00:00
2009-04-0745,721.315.50046,8445,6646,7900:00:00
2009-04-0846,761.339.20047,0044,7645,9800:00:00
2009-04-0948,031.428.40048,9047,3048,2600:00:00
2009-04-1347,541.688.90048,0446,2947,1100:00:00
2009-04-1447,361.297.50048,3847,0047,0000:00:00
2009-04-1546,991.525.80047,9046,0047,2200:00:00
2009-04-1647,381.325.30047,8646,8747,8100:00:00
2009-04-1747,291.687.00048,4646,8547,8200:00:00
2009-04-2043,931.796.70046,3243,8546,2400:00:00
2009-04-2145,201.444.10045,3943,4643,5400:00:00
2009-04-2244,701.248.30045,6744,2344,7700:00:00
2009-04-2345,661.551.60045,8344,5845,0000:00:00
2009-04-2447,051.599.30047,3246,0446,0400:00:00
2009-04-2746,371.359.10047,1245,6646,1000:00:00
2009-04-2846,02907.00046,5945,3045,7100:00:00
2009-04-2947,801.518.00048,0746,4146,4500:00:00
2009-04-3047,711.779.10049,0746,9247,9400:00:00
2009-05-0149,461.418.50049,7547,6447,9200:00:00
2009-05-0453,152.266.00053,1949,4849,8900:00:00
2009-05-0551,731.540.20053,1550,6152,5100:00:00
2009-05-0655,352.539.40055,4352,0852,8000:00:00
2009-05-0753,563.066.90056,3853,1154,7200:00:00
2009-05-0856,052.205.50056,6553,3753,3700:00:00
2009-05-1154,762.142.80055,1554,0854,9200:00:00
2009-05-1255,662.640.10056,1555,0155,8100:00:00
2009-05-1353,742.290.70055,3153,3654,7200:00:00
2009-05-1454,192.289.20054,6152,8053,7000:00:00
2009-05-1552,332.067.70054,2751,9353,7000:00:00
2009-05-1855,742.213.00055,7553,2453,2400:00:00
2009-05-1956,142.378.50056,7855,4855,9900:00:00
2009-05-2057,182.583.80059,1556,9557,3100:00:00
2009-05-2155,141.819.80056,2054,0656,1500:00:00
2009-05-2255,171.221.00055,8554,9355,8500:00:00
2009-05-2656,682.156.90056,7153,7854,5400:00:00
2009-05-2756,181.663.10057,7856,0957,2600:00:00
2009-05-2857,292.802.50057,6455,6456,8000:00:00
2009-05-2959,012.064.70059,2557,7658,5500:00:00
2009-06-0159,932.058.60061,0559,5060,3000:00:00
2009-06-0258,961.909.10059,8558,5859,4800:00:00
2009-06-0356,462.120.50058,0155,6458,0100:00:00
2009-06-0458,601.559.20058,9857,0757,7000:00:00
2009-06-0559,002.237.30059,8457,7059,3300:00:00
2009-06-0858,541.742.90058,8957,2858,2900:00:00
2009-06-0959,241.755.60060,0958,4359,6800:00:00
2009-06-1059,561.421.10060,9558,5260,2200:00:00
2009-06-1160,492.012.80061,8259,6660,0000:00:00
2009-06-1260,201.319.50060,3058,7859,7400:00:00
2009-06-1557,872.568.50059,2457,0659,1200:00:00
2009-06-1656,691.611.10058,9456,4758,7700:00:00
2009-06-1755,421.885.60056,5254,7756,4600:00:00
2009-06-1854,952.050.30056,1654,6555,4200:00:00
2009-06-1954,952.063.70055,8054,6555,6900:00:00
2009-06-2250,702.666.00053,9750,3353,9300:00:00
2009-06-2351,511.887.10052,0650,4651,4500:00:00
2009-06-2452,833.288.40053,4951,6151,8900:00:00
2009-06-2554,372.459.40054,4652,7153,2500:00:00
2009-06-2653,855.118.00054,7653,6054,2000:00:00
2009-06-2954,721.748.80055,4654,2554,7400:00:00
2009-06-3054,322.548.60055,3853,4154,1600:00:00
2009-07-0154,642.035.00055,7554,4854,9600:00:00
2009-07-0251,701.859.00053,6651,7053,6500:00:00
2009-07-0651,102.952.90051,1549,3850,6000:00:00
2009-07-0750,873.352.50051,6250,0951,5500:00:00
2009-07-0850,382.696.20051,4749,5151,1200:00:00
2009-07-0951,772.515.70052,3950,7251,0400:00:00
2009-07-1051,012.082.90051,2149,7150,8100:00:00
2009-07-1351,731.843.20051,8049,9850,8700:00:00
2009-07-1452,391.656.00052,9551,6252,4400:00:00
2009-07-1554,342.489.80054,6853,2353,2300:00:00
2009-07-1655,122.249.70055,5053,4353,8500:00:00
2009-07-1755,562.440.80056,1754,7255,7100:00:00
2009-07-2056,911.924.10056,9855,7055,8800:00:00
2009-07-2157,632.124.10058,1356,6457,5000:00:00
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