Última Hora: "Criação de bairro carbono-zero em Matosinhos premiada pela Comissão Europeia - Observador" Wed, 21 Nov 2018 00:27:03 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    "Fisco vendeu uma média de 134 imóveis penhorados por mês - Dinheiro Vivo" Wed, 21 Nov 2018 07:24:45 GMT    "Portugal é o pior pagador às empresas na União Europeia - Dinheiro Vivo" Wed, 21 Nov 2018 07:09:31 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    "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
2009-07-2157,632.124.10058,1356,6457,5000:00:00
2009-07-2256,602.105.10057,6556,3356,7600:00:00
2009-07-2358,621.886.50058,8356,5056,5000:00:00
2009-07-2458,601.491.40059,0057,6157,6100:00:00
2009-07-2758,801.127.60059,2558,1358,8500:00:00
2009-07-2858,271.575.30058,7656,9358,1200:00:00
2009-07-2956,811.277.00057,4856,1857,3600:00:00
2009-07-3058,101.663.20058,6757,4057,4000:00:00
2009-07-3158,202.032.60058,4556,8957,8100:00:00
2009-08-0359,712.132.10060,1058,8259,4900:00:00
2009-08-0459,001.368.50059,4258,6259,0700:00:00
2009-08-0559,682.073.60060,2658,3859,0000:00:00
2009-08-0657,622.599.10059,5956,5059,2200:00:00
2009-08-0757,511.335.20058,6857,3058,5400:00:00
2009-08-1058,551.648.20058,6757,1757,1700:00:00
2009-08-1157,321.462.60058,2857,1758,2500:00:00
2009-08-1257,801.447.40058,3557,1057,1300:00:00
2009-08-1358,781.775.80059,2957,7758,1600:00:00
2009-08-1458,161.188.70059,0657,6458,8200:00:00
2009-08-1755,861.096.80057,0555,6156,9100:00:00
2009-08-1856,321.407.70056,5455,6955,6900:00:00
2009-08-1958,051.810.30058,7855,2955,6600:00:00
2009-08-2057,941.205.20058,5457,4658,2400:00:00
2009-08-2159,301.164.90059,4258,4658,6200:00:00
2009-08-2460,661.744.50061,2859,7059,8600:00:00
2009-08-2559,111.409.20061,3658,9661,0500:00:00
2009-08-2658,541.745.40059,0157,6058,5600:00:00
2009-08-2758,691.354.40058,8157,0058,0800:00:00
2009-08-2858,631.089.30059,2958,3059,0700:00:00
2009-08-3157,001.236.20057,9456,6457,5800:00:00
2009-09-0155,911.550.90057,6655,8356,8000:00:00
2009-09-0256,301.441.50056,7255,5755,7100:00:00
2009-09-0356,131.564.90057,2455,6057,2400:00:00
2009-09-0457,02770.80057,1055,9556,1500:00:00
2009-09-0858,401.867.70058,8357,9857,9800:00:00
2009-09-0958,661.252.30058,9357,9758,6200:00:00
2009-09-1060,131.458.50060,1558,2558,2500:00:00
2009-09-1159,881.104.40060,8459,3260,3000:00:00
2009-09-1460,751.691.30060,9258,9959,0900:00:00
2009-09-1561,161.875.10061,7260,4761,0000:00:00
2009-09-1661,791.496.40062,0161,2462,0100:00:00
2009-09-1760,971.316.80061,9760,5661,4400:00:00
2009-09-1860,431.403.00061,4760,2061,4700:00:00
2009-09-2159,92926.80060,2058,8759,4000:00:00
2009-09-2261,461.557.80062,1260,5360,9300:00:00
2009-09-2359,861.685.10061,6659,8261,6300:00:00
2009-09-2458,031.569.40060,1757,6959,4300:00:00
2009-09-2557,621.813.30058,6057,1957,9700:00:00
2009-09-2858,401.353.80058,6557,3257,6100:00:00
2009-09-2958,101.981.20058,6257,2758,4500:00:00
2009-09-3057,571.954.20058,5756,8958,4100:00:00
2009-10-0155,901.876.20057,7655,7857,4000:00:00
2009-10-0255,571.479.50055,9554,5554,9800:00:00
2009-10-0557,562.062.70057,7255,6456,3300:00:00
2009-10-0658,992.004.50059,4257,6858,1200:00:00
2009-10-0759,381.791.40059,4058,0858,6300:00:00
2009-10-0861,201.839.40061,3659,5959,7800:00:00
2009-10-0961,421.336.70061,5060,7360,7800:00:00
2009-10-1262,031.057.10062,7861,6961,9900:00:00
2009-10-1361,761.438.70062,0860,6662,0000:00:00
2009-10-1462,951.672.00063,0262,1062,7200:00:00
2009-10-1564,661.657.90064,6662,2862,7700:00:00
2009-10-1663,871.440.70064,2763,1363,8800:00:00
2009-10-1964,361.143.40064,5363,1663,7500:00:00
2009-10-2063,791.335.10064,7062,7064,7000:00:00
2009-10-2163,681.177.40065,0063,2063,4400:00:00
2009-10-2263,951.060.00064,0562,7363,7700:00:00
2009-10-2363,101.391.10064,4062,6564,1400:00:00
2009-10-2662,231.539.70065,1261,9463,3300:00:00
2009-10-2763,541.810.20064,2562,1962,6200:00:00
2009-10-2860,941.775.00063,0560,7663,0500:00:00
2009-10-2963,491.540.30063,4961,5261,5200:00:00
2009-10-3061,141.845.30063,4260,6663,2700:00:00
2009-11-0262,292.043.60063,1361,2461,4900:00:00
2009-11-0363,231.808.60063,7960,5161,3800:00:00
2009-11-0463,271.573.40064,5163,0263,8300:00:00
2009-11-0560,813.881.70063,2659,1163,2600:00:00
2009-11-0660,402.206.60061,2459,6860,1600:00:00
2009-11-0962,811.824.70062,8161,1761,1700:00:00
2009-11-1061,731.951.30062,2660,7562,1500:00:00
2009-11-1161,581.074.40062,8861,2262,3800:00:00
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