Última Hora: "Portugal é o pior pagador às empresas na União Europeia - Dinheiro Vivo" Wed, 21 Nov 2018 07:09:31 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    "Criação de bairro carbono-zero em Matosinhos premiada pela Comissão Europeia - Observador" Wed, 21 Nov 2018 00:27:03 GMT   "" 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    "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    "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      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
2010-07-0248,441.741.20049,6748,2848,9300:00:00
2010-07-0648,671.676.10049,7948,1449,3600:00:00
2010-07-0750,351.743.70050,4348,6348,8400:00:00
2010-07-0851,021.584.70051,1150,0250,8000:00:00
2010-07-0950,881.436.30051,1650,5950,9000:00:00
2010-07-1250,601.009.60051,2850,1450,6300:00:00
2010-07-1350,902.423.10051,3950,6851,3900:00:00
2010-07-1450,561.432.70050,8950,1650,5500:00:00
2010-07-1550,711.279.30050,8849,5550,5900:00:00
2010-07-1650,182.520.10051,0149,8651,0100:00:00
2010-07-1950,16948.40050,7149,7050,5200:00:00
2010-07-2050,932.141.70051,0249,3149,5000:00:00
2010-07-2150,511.518.70051,3550,0251,1400:00:00
2010-07-2251,821.557.60052,1550,7451,1500:00:00
2010-07-2355,205.628.60055,3552,0952,2100:00:00
2010-07-2655,771.841.90055,9754,7855,1400:00:00
2010-07-2755,522.065.70056,4855,1956,0000:00:00
2010-07-2854,871.255.00055,5154,7255,0400:00:00
2010-07-2954,431.909.20055,8553,8755,3300:00:00
2010-07-3054,751.713.20054,9953,6953,7400:00:00
2010-08-0256,311.924.70056,9055,2655,6900:00:00
2010-08-0355,751.559.50056,2755,4856,0000:00:00
2010-08-0456,732.124.30057,0555,8856,0800:00:00
2010-08-0557,242.568.90057,8355,0156,0000:00:00
2010-08-0656,341.729.90056,9955,4556,3700:00:00
2010-08-0956,751.155.60056,8756,1556,5200:00:00
2010-08-1056,172.157.40056,2455,4355,8400:00:00
2010-08-1153,811.680.00055,1653,5855,0300:00:00
2010-08-1253,591.830.90053,8452,8052,8000:00:00
2010-08-1354,822.519.40055,1953,5953,5900:00:00
2010-08-1655,461.714.40055,6354,0254,5400:00:00
2010-08-1756,592.092.80056,9555,5656,0600:00:00
2010-08-1855,951.782.60056,2655,3456,1400:00:00
2010-08-1955,452.074.40055,8554,8355,6500:00:00
2010-08-2054,901.889.00055,3954,2854,9700:00:00
2010-08-2355,031.125.30055,9755,0355,1300:00:00
2010-08-2454,071.528.50054,6153,8954,2600:00:00
2010-08-2554,181.382.60054,3952,9653,6700:00:00
2010-08-2653,901.153.30054,8553,6654,4400:00:00
2010-08-2755,091.436.60055,2153,1754,3100:00:00
2010-08-3054,45853.60055,3754,4454,9900:00:00
2010-08-3153,561.975.10054,6153,3254,2900:00:00
2010-09-0156,271.749.10056,3154,4254,4200:00:00
2010-09-0257,081.247.80057,0856,0756,4800:00:00
2010-09-0357,651.033.00057,9557,0357,3600:00:00
2010-09-0757,091.301.00057,5756,6357,0700:00:00
2010-09-0857,021.233.30057,4856,7757,2300:00:00
2010-09-0957,18995.20058,0056,8457,8500:00:00
2010-09-1058,381.545.90058,6057,4857,5300:00:00
2010-09-1359,491.822.20059,7058,9059,1400:00:00
2010-09-1459,262.456.10059,8759,0059,3300:00:00
2010-09-1559,501.377.10059,6358,6558,8000:00:00
2010-09-1658,801.500.70059,3058,4358,9900:00:00
2010-09-1759,031.342.00059,3058,3058,8700:00:00
2010-09-2060,742.197.20061,1458,9759,2700:00:00
2010-09-2160,221.799.30060,7459,2260,7100:00:00
2010-09-2259,871.797.60060,8659,7360,0600:00:00
2010-09-2359,291.379.60059,7558,5859,2300:00:00
2010-09-2460,921.930.60060,9259,6760,0300:00:00
2010-09-2760,341.252.80060,8760,0160,8400:00:00
2010-09-2861,542.436.20061,7459,7660,5400:00:00
2010-09-2961,261.746.70061,7060,5361,3300:00:00
2010-09-3061,922.669.80062,3860,9761,7100:00:00
2010-10-0162,141.975.10062,6561,6062,5600:00:00
2010-10-0461,012.068.50062,5460,5662,1000:00:00
2010-10-0562,911.960.80063,0561,5361,9200:00:00
2010-10-0662,811.595.60063,1562,0062,6000:00:00
2010-10-0763,332.307.30063,4462,2863,3500:00:00
2010-10-0864,402.046.90064,6462,8863,4800:00:00
2010-10-1165,161.652.20066,2764,3064,5400:00:00
2010-10-1264,961.729.90065,1663,7464,5700:00:00
2010-10-1365,451.333.40065,8165,0965,2900:00:00
2010-10-1465,051.629.00065,9564,2965,4300:00:00
2010-10-1565,611.350.20065,7164,5165,7000:00:00
2010-10-1865,242.032.40065,5564,6065,3400:00:00
2010-10-1963,391.817.10064,2463,0064,2000:00:00
2010-10-2064,491.878.20064,6263,3763,3700:00:00
2010-10-2165,222.378.80065,6064,2264,6500:00:00
2010-10-2265,391.263.80065,5264,5765,5200:00:00
2010-10-2565,681.459.60067,2465,4066,0000:00:00
2010-10-2665,211.814.30065,6264,9665,2500:00:00
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