Última Hora: "" 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    "Portugal é o pior pagador às empresas na União Europeia - Dinheiro Vivo" Wed, 21 Nov 2018 07:09:31 GMT    "EDP entra na Colômbia com mais dois projectos em vista - Jornal de Negócios - Portugal" Wed, 21 Nov 2018 08:03:54 GMT    "Fisco vendeu uma média de 134 imóveis penhorados por mês - Dinheiro Vivo" Wed, 21 Nov 2018 07:24:45 GMT    "Ambulâncias recusam doentes por atrasos nos pagamentos - Jornal de Notícias" Wed, 21 Nov 2018 08:01:00 GMT    "Regulador indonésio vai investigar acordo entre empresas aéreas que voam para Díli - RTP" Wed, 21 Nov 2018 07:22:00 GMT    "Criação de bairro carbono-zero em Matosinhos premiada pela Comissão Europeia - Observador" Wed, 21 Nov 2018 00:27:03 GMT    "Bolsa de Lisboa abre a subir 0,36% - Observador" Wed, 21 Nov 2018 08:41:00 GMT    "RTP vai integrar 130 trabalhadores nos quadros - TSF Online" Tue, 20 Nov 2018 20:33:41 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
2009-11-1161,581.074.40062,8861,2262,3800:00:00
2009-11-1259,581.554.50061,5459,3361,1400:00:00
2009-11-1359,772.150.30060,5358,7859,4600:00:00
2009-11-1660,902.148.90061,5360,3360,3300:00:00
2009-11-1760,531.492.00060,9759,8860,9700:00:00
2009-11-1859,661.697.40060,9359,3660,7700:00:00
2009-11-1957,612.868.60059,2557,1459,1500:00:00
2009-11-2057,062.309.80057,4556,8157,1300:00:00
2009-11-2357,741.858.60058,7457,5658,1200:00:00
2009-11-2457,512.587.00057,7456,5057,6800:00:00
2009-11-2558,40966.00058,4757,3157,5100:00:00
2009-11-2756,70879.80057,1755,7556,6500:00:00
2009-11-3056,392.142.90057,3655,9256,3700:00:00
2009-12-0157,282.165.40057,7056,8457,3400:00:00
2009-12-0256,661.330.30057,5056,4057,1600:00:00
2009-12-0355,711.502.70057,0155,6956,6600:00:00
2009-12-0455,092.084.40057,3554,7556,5200:00:00
2009-12-0754,812.169.90055,5554,5154,6900:00:00
2009-12-0853,801.702.50054,5353,6254,4600:00:00
2009-12-0953,232.123.80054,0552,5553,8600:00:00
2009-12-1053,432.644.70053,9353,0553,4300:00:00
2009-12-1153,183.048.80053,8252,5253,7900:00:00
2009-12-1453,942.077.20054,5953,4053,9500:00:00
2009-12-1553,861.735.50054,6353,2653,5900:00:00
2009-12-1654,651.816.40055,4353,9354,1800:00:00
2009-12-1753,861.306.30054,4953,6554,0800:00:00
2009-12-1853,403.370.00054,6853,0454,0900:00:00
2009-12-2153,881.605.50054,3453,5953,6600:00:00
2009-12-2254,271.210.10054,4853,7553,8500:00:00
2009-12-2355,401.256.70055,4654,2254,6700:00:00
2009-12-2455,99429.20055,9955,3955,5200:00:00
2009-12-2855,041.401.90056,5054,8156,3000:00:00
2009-12-2954,421.080.90055,6354,3555,2700:00:00
2009-12-3054,58760.00054,6954,0454,2300:00:00
2009-12-3154,20939.80055,0254,0755,0000:00:00
2010-01-0455,921.418.30056,0655,1155,1200:00:00
2010-01-0556,831.544.00056,9255,7756,1200:00:00
2010-01-0657,701.847.40058,0356,5556,8500:00:00
2010-01-0758,351.727.30058,5557,3257,6000:00:00
2010-01-0859,712.370.90059,9257,6358,1100:00:00
2010-01-1159,592.227.80060,2959,1560,1700:00:00
2010-01-1257,472.702.90058,5856,5058,1500:00:00
2010-01-1357,461.648.40057,6556,0057,4700:00:00
2010-01-1457,751.046.80057,8956,7957,1500:00:00
2010-01-1556,851.700.60057,8756,2257,4800:00:00
2010-01-1956,851.431.50056,9455,8756,4800:00:00
2010-01-2056,001.234.60056,2355,3756,2200:00:00
2010-01-2154,102.586.50055,9553,7855,8900:00:00
2010-01-2252,762.038.20054,5152,6653,9100:00:00
2010-01-2552,801.438.90053,7252,4753,3000:00:00
2010-01-2652,121.549.10053,2551,9752,2600:00:00
2010-01-2751,872.001.10052,4951,1451,9700:00:00
2010-01-2851,072.740.30052,4450,1751,6200:00:00
2010-01-2951,083.635.90052,0250,7251,6300:00:00
2010-02-0152,501.487.10052,5951,4951,5000:00:00
2010-02-0253,421.992.20053,5352,1652,5800:00:00
2010-02-0352,491.525.60053,2052,1153,0300:00:00
2010-02-0450,381.582.20051,9850,2351,8700:00:00
2010-02-0550,752.181.60050,7749,0050,6300:00:00
2010-02-0850,132.057.50051,1450,1250,6300:00:00
2010-02-0951,522.108.10052,0350,5150,8700:00:00
2010-02-1050,901.718.40051,6650,3551,4000:00:00
2010-02-1151,521.436.60051,7050,3150,6000:00:00
2010-02-1251,261.666.40051,6450,3350,6300:00:00
2010-02-1652,701.755.00052,7051,8651,9300:00:00
2010-02-1752,481.398.10052,8752,0452,8100:00:00
2010-02-1853,061.205.20053,2052,1252,3600:00:00
2010-02-1953,501.251.50053,7752,8152,8200:00:00
2010-02-2253,151.546.10054,0353,0253,6900:00:00
2010-02-2351,781.465.10053,1051,7552,9800:00:00
2010-02-2451,901.138.70052,2851,3952,0100:00:00
2010-02-2551,551.175.60051,6650,3250,8200:00:00
2010-02-2651,901.721.00052,1351,1351,8300:00:00
2010-03-0153,251.719.90053,2952,1952,3300:00:00
2010-03-0253,661.782.40054,0953,3053,5000:00:00
2010-03-0353,441.576.00054,1053,2853,8200:00:00
2010-03-0453,211.466.70053,5852,6553,4000:00:00
2010-03-0553,901.670.60054,2553,6253,6900:00:00
2010-03-0853,701.398.60054,3253,5253,8800:00:00
2010-03-0953,571.571.10053,9553,1953,3100:00:00
2010-03-1053,941.341.00054,1453,3953,3900:00:00
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