Última Hora: "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    "Portugal é o pior pagador às empresas na União Europeia - Dinheiro Vivo" Wed, 21 Nov 2018 07:09:31 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    "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    "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
2010-03-1053,941.341.00054,1453,3953,3900:00:00
2010-03-1153,791.046.90054,0453,5053,7200:00:00
2010-03-1254,001.432.30054,2553,7154,1500:00:00
2010-03-1553,711.384.50053,8152,9853,7400:00:00
2010-03-1654,683.370.20054,9853,8453,9900:00:00
2010-03-1755,621.761.20055,9854,9454,9900:00:00
2010-03-1855,421.654.60055,7154,9255,4500:00:00
2010-03-1955,031.928.10055,6754,2155,5400:00:00
2010-03-2255,001.124.00055,2754,0454,3000:00:00
2010-03-2355,271.166.00055,5554,7355,1300:00:00
2010-03-2455,081.841.70055,8254,6154,7700:00:00
2010-03-2553,891.994.80055,7553,8855,7200:00:00
2010-03-2653,432.030.50054,3452,9254,2000:00:00
2010-03-2954,981.876.80054,9853,6353,7900:00:00
2010-03-3055,141.599.90055,5054,8055,1300:00:00
2010-03-3156,192.326.80056,7055,3155,3700:00:00
2010-04-0157,642.201.70057,8756,7256,7500:00:00
2010-04-0559,472.112.50059,6657,7457,9000:00:00
2010-04-0659,732.151.70060,0258,8959,2400:00:00
2010-04-0759,362.099.50059,8559,1359,6800:00:00
2010-04-0859,761.688.70059,9358,5258,7100:00:00
2010-04-0960,401.834.00060,4659,6660,0600:00:00
2010-04-1261,292.741.20061,5960,2760,3900:00:00
2010-04-1360,981.903.60061,3960,3661,2300:00:00
2010-04-1461,711.515.00061,7960,7961,2800:00:00
2010-04-1561,671.914.10062,2061,4661,6700:00:00
2010-04-1660,202.393.40061,5059,9061,1300:00:00
2010-04-1960,082.048.20060,1959,1559,5900:00:00
2010-04-2061,681.781.40061,8660,6360,8300:00:00
2010-04-2160,831.665.80061,5760,2261,3600:00:00
2010-04-2260,981.132.90061,0759,5659,9400:00:00
2010-04-2361,821.436.20061,8660,4661,1400:00:00
2010-04-2661,551.439.60062,1061,3862,0000:00:00
2010-04-2759,831.474.30061,9659,7561,1000:00:00
2010-04-2860,951.487.00061,1159,9760,4800:00:00
2010-04-2960,691.389.40061,9660,1461,4300:00:00
2010-04-3060,152.088.30061,0459,5461,0200:00:00
2010-05-0360,711.648.70061,2459,5160,5300:00:00
2010-05-0458,311.731.70059,8358,0559,8300:00:00
2010-05-0556,383.037.50058,1755,8957,6700:00:00
2010-05-0654,033.522.50056,8450,6055,8200:00:00
2010-05-0752,702.827.80054,7051,8354,0200:00:00
2010-05-1055,342.219.90056,1254,3055,5500:00:00
2010-05-1155,783.497.60056,3054,4054,4000:00:00
2010-05-1258,043.222.80058,3956,5056,5800:00:00
2010-05-1357,442.256.40058,1457,0457,7900:00:00
2010-05-1456,472.237.70056,9355,1856,6800:00:00
2010-05-1755,462.062.50056,9354,2056,4300:00:00
2010-05-1854,462.439.40056,8354,1256,3700:00:00
2010-05-1953,882.001.40054,7252,8554,0400:00:00
2010-05-2051,312.210.10052,7251,0052,4900:00:00
2010-05-2152,322.286.50052,3450,1050,5000:00:00
2010-05-2450,572.289.60052,3250,4452,3200:00:00
2010-05-2551,382.687.40051,5049,0849,3500:00:00
2010-05-2651,042.046.90052,3250,7551,8600:00:00
2010-05-2753,461.892.00053,5551,7551,9700:00:00
2010-05-2853,382.269.90054,4152,9454,3400:00:00
2010-06-0151,082.001.10053,5951,0552,5400:00:00
2010-06-0251,734.538.40051,7350,6451,4000:00:00
2010-06-0352,132.128.10052,2551,0252,1100:00:00
2010-06-0450,231.983.70051,8750,0051,0200:00:00
2010-06-0750,002.462.30051,1649,8650,6000:00:00
2010-06-0850,731.845.70050,8049,3250,2300:00:00
2010-06-0950,681.856.00052,5550,4451,2700:00:00
2010-06-1054,232.877.90054,2751,9551,9500:00:00
2010-06-1154,261.884.50054,3652,9253,4800:00:00
2010-06-1454,561.656.90055,7754,4255,0400:00:00
2010-06-1555,781.748.90055,9154,8755,0000:00:00
2010-06-1655,661.564.90056,0955,0655,3200:00:00
2010-06-1755,591.390.90055,9954,9655,8400:00:00
2010-06-1855,701.852.20055,7854,9755,5000:00:00
2010-06-2155,641.019.50056,9055,2056,6100:00:00
2010-06-2253,781.559.00055,6853,7255,6800:00:00
2010-06-2353,501.594.00053,9752,9953,7000:00:00
2010-06-2452,381.425.90053,6152,1953,3400:00:00
2010-06-2552,602.416.70053,0651,8152,4700:00:00
2010-06-2851,631.619.00052,8151,5652,4400:00:00
2010-06-2949,712.487.10050,8149,2550,7000:00:00
2010-06-3049,551.991.50050,7949,4149,7400:00:00
2010-07-0148,932.068.40049,9048,2049,5000:00:00
2010-07-0248,441.741.20049,6748,2848,9300:00:00
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