Última Hora: "Covid-19. Reuniões com partidos antecedem anúncio sobre escolas - RTP" Wed, 08 Apr 2020 06:04:00 GMT    "33 pessoas detidas no País por crime de desobediência - jm-madeira.pt" Tue, 07 Apr 2020 17:52:00 GMT    "Covid-19: O pico em Portugal já pode ter passado. E isso não traz só boas notícias - PÚBLICO" Wed, 08 Apr 2020 05:38:00 GMT    "Falta de ventiladores obriga a transferir doentes. DGS diz que Aveiro ?é um problema crónico? - Observador" Wed, 08 Apr 2020 08:17:00 GMT   "Covid-19. Eurogrupo arrasta-se na procura de resposta à pandemia - RTP" Wed, 08 Apr 2020 07:43:00 GMT    "Marcelo. ?É preciso em abril ganhar maio?. Escolas devem continuar fechadas - Dinheiro Vivo" Tue, 07 Apr 2020 13:48:12 GMT    "Curva de infeções continua abaixo dos 10% mas especialistas pedem ?muita cautela?: covid-19, ponto da situação em Portugal - Expresso" Tue, 07 Apr 2020 23:03:04 GMT    "Covid-19. Portugal regista segundo maior número de mortes num dia - RTP" Tue, 07 Apr 2020 20:28:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Wed, 08 Apr 2020 08:36:00 GMT    "Podemos de Pablo Iglésias aplaude oposição de Rio e espanhóis elogiam - Jornal i" Tue, 07 Apr 2020 21:46:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.36 (+0.99%) 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 Transacción31,640Hora de Cotización2018-12-04 - 00:00:00
Variación--0.36 (+0.99%)Rango 52 Semanas[0,000 - 0,000]
Máximo32,660Mínimo31,370
Volumen779.515Volumen Medio (3m)0
Demanda / Oferta27,330 x 600 - 27,340 x 500Yield
Cierre Anterior32,000PER0,00%
Apertura32,520EPS0,00
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 2020-04-08
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@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters