Última Hora: "Fisco vendeu uma média de 134 imóveis penhorados por mês - Dinheiro Vivo" Wed, 21 Nov 2018 07:24:45 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    "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   "" Wed, 21 Nov 2018 08:52:58 GMT    "EDP entra na Colômbia com mais dois projectos em vista - Jornal de Negócios - Portugal" Wed, 21 Nov 2018 08:03:54 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    "Portugal é o pior pagador às empresas na União Europeia - Dinheiro Vivo" Wed, 21 Nov 2018 07:09:31 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
2010-10-2665,211.814.30065,6264,9665,2500:00:00
2010-10-2764,841.505.00064,9164,2364,7800:00:00
2010-10-2864,981.040.90065,5064,7365,4000:00:00
2010-10-2965,161.167.40065,6964,5864,7000:00:00
2010-11-0165,261.433.40066,2464,8065,7100:00:00
2010-11-0265,85929.80066,0665,5065,8800:00:00
2010-11-0365,721.822.60066,1864,5566,0200:00:00
2010-11-0467,263.756.30067,8964,7565,3000:00:00
2010-11-0567,841.396.10067,8667,0267,2600:00:00
2010-11-0868,911.598.30068,9767,5567,5500:00:00
2010-11-0966,901.959.60069,1966,4868,9900:00:00
2010-11-1067,831.182.10067,8366,1567,0100:00:00
2010-11-1168,46968.30068,6867,1467,4500:00:00
2010-11-1266,551.407.20067,8466,0667,8400:00:00
2010-11-1567,191.596.70068,2466,8567,4000:00:00
2010-11-1665,461.440.50066,6665,0566,6600:00:00
2010-11-1765,661.682.10066,2665,1565,5100:00:00
2010-11-1866,941.683.10067,2266,2766,2700:00:00
2010-11-1966,871.929.60066,9065,9766,7800:00:00
2010-11-2266,731.480.50066,8465,8366,4600:00:00
2010-11-2365,301.588.30065,9264,8865,8900:00:00
2010-11-2466,791.380.30066,8465,6465,7300:00:00
2010-11-2665,74659.60066,8665,6966,6900:00:00
2010-11-2967,572.390.10067,8564,8065,1800:00:00
2010-11-3067,521.962.00068,2566,3566,5600:00:00
2010-12-0169,321.211.70069,5968,3468,9800:00:00
2010-12-0270,751.246.50070,9669,1169,2900:00:00
2010-12-0370,91860.20071,2470,4970,5100:00:00
2010-12-0670,921.092.90071,1270,2370,7700:00:00
2010-12-0771,181.704.40072,1470,8371,8100:00:00
2010-12-0870,061.205.10071,7769,6671,1800:00:00
2010-12-0970,161.647.60070,9669,5770,7400:00:00
2010-12-1070,83793.90071,2170,2670,5400:00:00
2010-12-1371,13743.80072,1171,0471,4200:00:00
2010-12-1470,461.076.00071,7970,3970,9300:00:00
2010-12-1569,691.149.10071,0469,5570,5300:00:00
2010-12-1670,741.306.40070,8869,2469,4000:00:00
2010-12-1772,111.707.40072,2070,4970,7400:00:00
2010-12-2072,771.325.20073,1071,6172,4700:00:00
2010-12-2173,441.124.30073,6272,7772,9700:00:00
2010-12-2274,23842.20074,2773,2773,3700:00:00
2010-12-2373,99787.60074,3473,6174,1600:00:00
2010-12-2774,02655.70074,4673,7973,8000:00:00
2010-12-2874,79676.60074,9773,9674,1800:00:00
2010-12-2975,37791.90076,0074,6075,0000:00:00
2010-12-3074,50792.90075,5174,3575,3300:00:00
2010-12-3174,55601.70075,1674,4074,4800:00:00
2011-01-0376,111.607.60076,7275,2675,4600:00:00
2011-01-0474,921.919.20076,7473,8476,5400:00:00
2011-01-0575,391.560.30075,7174,1974,5600:00:00
2011-01-0674,031.146.30076,1473,4275,5900:00:00
2011-01-0771,054.889.00072,9169,7571,2700:00:00
2011-01-1072,912.330.30073,0771,1972,4300:00:00
2011-01-1174,331.690.80074,3572,9173,3200:00:00
2011-01-1274,521.337.70075,0574,0074,9600:00:00
2011-01-1373,302.168.00075,2172,8174,7100:00:00
2011-01-1474,151.444.20074,3572,8673,7600:00:00
2011-01-1874,311.895.60074,5173,5474,2400:00:00
2011-01-1973,062.447.80074,7572,7874,4000:00:00
2011-01-2072,251.741.40072,9971,1972,9000:00:00
2011-01-2172,321.689.50072,8872,1172,8800:00:00
2011-01-2472,081.457.40072,7471,8772,6400:00:00
2011-01-2571,042.959.00071,9870,1171,9800:00:00
2011-01-2673,231.952.00073,4371,3671,4000:00:00
2011-01-2765,7410.727.00067,4063,6064,4400:00:00
2011-01-2866,134.481.20066,7865,3865,3800:00:00
2011-01-3166,303.840.90066,8865,5665,9700:00:00
2011-02-0168,372.621.60068,4666,8166,8800:00:00
2011-02-0267,141.967.80068,7567,0768,7500:00:00
2011-02-0367,991.650.30068,1366,7567,0800:00:00
2011-02-0467,401.997.60068,4666,9868,0100:00:00
2011-02-0767,601.552.90068,2867,4567,7600:00:00
2011-02-0868,671.978.70068,8367,0067,7100:00:00
2011-02-0968,071.821.40068,6367,5568,5100:00:00
2011-02-1069,732.364.60069,8968,0568,2400:00:00
2011-02-1168,971.707.70069,6868,5069,2400:00:00
2011-02-1470,912.016.90071,0068,6968,7600:00:00
2011-02-1570,482.510.10070,8569,8770,7200:00:00
2011-02-1672,082.206.80072,1570,6470,6400:00:00
2011-02-1772,672.470.60072,9271,4371,7300:00:00
2011-02-1873,882.601.80074,3572,5572,7300:00:00
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