Última Hora: "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    "Regulador indonésio vai investigar acordo entre empresas aéreas que voam para Díli - RTP" Wed, 21 Nov 2018 07:22:00 GMT    "EDP entra na Colômbia com mais dois projectos em vista - Jornal de Negócios - Portugal" Wed, 21 Nov 2018 08:03:54 GMT    "Criação de bairro carbono-zero em Matosinhos premiada pela Comissão Europeia - Observador" Wed, 21 Nov 2018 00:27:03 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    "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   "" Wed, 21 Nov 2018 08:52:58 GMT    "Ambulâncias recusam doentes por atrasos nos pagamentos - Jornal de Notícias" Wed, 21 Nov 2018 08:01:00 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
2011-02-1873,882.601.80074,3572,5572,7300:00:00
2011-02-2273,722.893.40076,4073,1174,5300:00:00
2011-02-2374,042.844.10074,4973,7273,7500:00:00
2011-02-2472,871.971.70074,7972,3173,9200:00:00
2011-02-2573,471.270.40073,6972,9673,3000:00:00
2011-02-2873,531.901.20074,0372,2773,8800:00:00
2011-03-0172,851.599.90074,3072,7473,9600:00:00
2011-03-0273,361.905.90073,6571,8472,8600:00:00
2011-03-0374,482.031.00074,6573,3273,6000:00:00
2011-03-0473,901.471.00074,7073,3674,3500:00:00
2011-03-0773,441.451.00074,8772,7374,4200:00:00
2011-03-0871,841.720.50073,2771,6073,2000:00:00
2011-03-0971,121.376.40072,2970,9871,8100:00:00
2011-03-1068,662.296.80070,3768,4970,3700:00:00
2011-03-1169,581.850.10070,2468,2368,2800:00:00
2011-03-1470,141.872.30070,2769,2869,8600:00:00
2011-03-1569,371.473.20069,9966,8967,7100:00:00
2011-03-1668,481.738.50070,2367,6769,3600:00:00
2011-03-1770,361.598.60070,6969,2969,6100:00:00
2011-03-1869,612.158.20071,6869,3671,4200:00:00
2011-03-2171,251.573.40071,9370,4770,6200:00:00
2011-03-2271,171.483.50071,4070,7871,3500:00:00
2011-03-2370,921.189.20071,6070,6570,9700:00:00
2011-03-2471,12681.60071,6270,4571,4300:00:00
2011-03-2572,551.698.10072,6671,1071,3700:00:00
2011-03-2871,87947.80072,9171,8472,5700:00:00
2011-03-2972,43992.80072,9071,1071,8100:00:00
2011-03-3073,141.273.20073,5872,2272,7700:00:00
2011-03-3173,421.281.30074,3173,1573,1500:00:00
2011-04-0173,731.311.40075,0073,4074,8200:00:00
2011-04-0473,33853.60074,3273,0973,9900:00:00
2011-04-0575,042.107.50075,4073,2773,2700:00:00
2011-04-0675,462.646.80076,8474,7675,4200:00:00
2011-04-0775,071.783.20075,6774,4575,2700:00:00
2011-04-0877,002.221.70077,8375,8675,8700:00:00
2011-04-1175,101.589.20077,3074,9977,0000:00:00
2011-04-1273,062.217.00074,6172,5174,4600:00:00
2011-04-1373,401.306.10074,3673,1074,0600:00:00
2011-04-1473,671.498.20074,0872,5072,9300:00:00
2011-04-1574,351.830.00075,1073,3473,8800:00:00
2011-04-1872,781.661.30073,3072,1973,2600:00:00
2011-04-1973,461.152.40073,7572,6172,7400:00:00
2011-04-2074,731.347.70075,4874,5874,6700:00:00
2011-04-2175,26853.90075,3774,3075,0800:00:00
2011-04-2574,93983.70075,6174,6275,1600:00:00
2011-04-2674,751.336.00075,1674,5075,0000:00:00
2011-04-2776,272.971.30076,3374,2674,9900:00:00
2011-04-2876,451.202.90076,6075,2676,1400:00:00
2011-04-2977,482.100.00078,1676,4776,5000:00:00
2011-05-0276,372.308.70077,9676,1877,9300:00:00
2011-05-0374,632.206.60075,9474,0175,9400:00:00
2011-05-0473,242.299.70074,5672,4174,4200:00:00
2011-05-0568,575.208.10071,7267,8870,8200:00:00
2011-05-0668,643.077.20071,1267,8869,3100:00:00
2011-05-0970,592.089.40070,8168,9368,9300:00:00
2011-05-1070,311.885.90071,2669,3370,3300:00:00
2011-05-1167,502.608.90069,9167,1669,9100:00:00
2011-05-1266,632.300.00067,5065,7767,0200:00:00
2011-05-1366,382.549.00067,4065,6467,2500:00:00
2011-05-1665,712.472.30067,2465,5166,1500:00:00
2011-05-1766,092.065.80066,3865,1565,4800:00:00
2011-05-1867,081.314.40067,6566,0966,3600:00:00
2011-05-1967,261.684.80067,7866,7567,4500:00:00
2011-05-2066,882.187.60068,1066,3966,9700:00:00
2011-05-2365,891.373.10066,7065,3965,9400:00:00
2011-05-2467,331.596.30068,1966,4966,4900:00:00
2011-05-2568,191.432.40068,4366,7066,7000:00:00
2011-05-2668,021.156.10068,2867,2067,8300:00:00
2011-05-2768,50895.30069,1368,1768,5500:00:00
2011-05-3168,891.322.50069,5467,8369,4500:00:00
2011-06-0167,621.967.50069,1067,3668,7100:00:00
2011-06-0267,051.509.50068,1166,6867,6500:00:00
2011-06-0366,841.177.70067,3765,7566,0000:00:00
2011-06-0665,181.243.60066,7965,0466,5200:00:00
2011-06-0764,981.227.40066,1364,9565,8000:00:00
2011-06-0864,941.550.10065,7864,8164,9900:00:00
2011-06-0965,911.340.40066,1064,9465,3200:00:00
2011-06-1064,901.463.70065,8064,7665,7700:00:00
2011-06-1363,951.793.30065,6663,3465,1600:00:00
2011-06-1464,891.636.50065,5764,5764,5700:00:00
2011-06-1563,511.775.70064,5763,0364,0600:00:00
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