Última Hora: "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    "RTP vai integrar 130 trabalhadores nos quadros - TSF Online" Tue, 20 Nov 2018 20:33:41 GMT    "Portugal é o pior pagador às empresas na União Europeia - Dinheiro Vivo" Wed, 21 Nov 2018 07:09:31 GMT    "Bolsa de Lisboa abre a subir 0,36% - Observador" Wed, 21 Nov 2018 08:41:00 GMT    "Criação de bairro carbono-zero em Matosinhos premiada pela Comissão Europeia - Observador" Wed, 21 Nov 2018 00:27:03 GMT    "EDP entra na Colômbia com mais dois projectos em vista - Jornal de Negócios - Portugal" Wed, 21 Nov 2018 08:03:54 GMT    "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   "" Wed, 21 Nov 2018 08:52:58 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
2011-06-1563,511.775.70064,5763,0364,0600:00:00
2011-06-1663,112.403.80063,7462,5663,7300:00:00
2011-06-1763,131.663.00063,9862,6763,5900:00:00
2011-06-2063,361.256.30063,5962,7862,8700:00:00
2011-06-2164,331.370.90064,5963,6563,7100:00:00
2011-06-2264,041.141.40064,9263,8463,9600:00:00
2011-06-2363,222.216.90063,2461,8162,6200:00:00
2011-06-2462,812.171.50063,3862,5363,2700:00:00
2011-06-2762,531.522.40062,9362,2062,7900:00:00
2011-06-2863,222.019.80063,5262,4062,9300:00:00
2011-06-2964,592.226.40064,6763,0163,3300:00:00
2011-06-3065,661.705.10065,7364,6465,0600:00:00
2011-07-0166,491.512.10066,5465,2466,0800:00:00
2011-07-0566,651.533.50067,1366,3866,5400:00:00
2011-07-0665,431.601.70066,5265,1766,5200:00:00
2011-07-0765,951.523.40066,5165,6066,3100:00:00
2011-07-0865,551.623.10065,6564,9164,9400:00:00
2011-07-1164,031.457.70064,5863,8064,5800:00:00
2011-07-1263,851.588.10064,7363,6363,6900:00:00
2011-07-1364,121.170.80065,2663,9364,1000:00:00
2011-07-1463,752.663.40065,1663,6864,8400:00:00
2011-07-1565,031.996.70065,3164,0664,1400:00:00
2011-07-1864,321.410.00064,6763,8964,5700:00:00
2011-07-1965,411.648.80065,6864,7164,7300:00:00
2011-07-2068,444.291.20069,6765,4265,6700:00:00
2011-07-2168,191.932.10068,9967,7868,7800:00:00
2011-07-2269,712.763.20069,9167,9868,4300:00:00
2011-07-2569,521.880.60070,2769,0069,1600:00:00
2011-07-2668,561.852.50069,7468,2968,9700:00:00
2011-07-2766,922.678.80068,1966,1467,7300:00:00
2011-07-2863,895.775.20064,6562,2662,4900:00:00
2011-07-2964,223.098.10064,8463,0263,0600:00:00
2011-08-0163,582.204.90065,2563,1565,1000:00:00
2011-08-0261,763.024.90063,7561,7563,2100:00:00
2011-08-0360,413.076.50062,0259,5061,8100:00:00
2011-08-0456,823.663.80059,6256,6159,5000:00:00
2011-08-0555,203.619.00058,0052,8857,7300:00:00
2011-08-0850,484.506.60053,6450,0253,2600:00:00
2011-08-0951,714.272.00051,7748,4251,3000:00:00
2011-08-1048,943.538.90051,3448,7751,0900:00:00
2011-08-1151,273.565.50051,9448,2949,1500:00:00
2011-08-1251,902.279.70052,3851,3051,7800:00:00
2011-08-1553,612.007.20053,7752,1852,3900:00:00
2011-08-1652,472.133.20052,9851,5652,7400:00:00
2011-08-1753,042.143.20053,3852,4252,8200:00:00
2011-08-1849,642.300.20051,3349,1551,2200:00:00
2011-08-1948,691.547.50050,6848,6449,0800:00:00
2011-08-2247,862.025.70050,2847,7150,1200:00:00
2011-08-2350,022.190.60050,1048,0448,2800:00:00
2011-08-2449,492.699.20050,2448,6449,7000:00:00
2011-08-2548,631.616.80050,4248,1849,7200:00:00
2011-08-2649,391.645.50049,6347,2448,3100:00:00
2011-08-2951,541.676.20051,6050,0250,3000:00:00
2011-08-3051,542.033.50051,8850,5351,1100:00:00
2011-08-3153,583.719.50054,5652,0252,1400:00:00
2011-09-0153,542.672.20054,5253,3053,6300:00:00
2011-09-0251,952.365.20052,3651,2352,2900:00:00
2011-09-0650,351.885.30050,4348,7950,0100:00:00
2011-09-0752,631.529.00052,8951,2851,2900:00:00
2011-09-0851,431.632.80052,7151,0351,9300:00:00
2011-09-0950,182.898.70051,4449,9550,5900:00:00
2011-09-1249,922.041.20050,2048,7549,5000:00:00
2011-09-1351,332.852.30051,8049,5950,0500:00:00
2011-09-1451,652.540.90052,3250,5951,5300:00:00
2011-09-1552,292.425.10052,5951,5952,3600:00:00
2011-09-1652,212.385.60053,2151,7052,5800:00:00
2011-09-1950,902.145.00051,4050,1450,6900:00:00
2011-09-2050,741.962.00051,8850,6351,3200:00:00
2011-09-2148,032.561.80050,5748,0150,4200:00:00
2011-09-2244,054.095.10046,3043,0346,0200:00:00
2011-09-2344,863.026.30045,7143,4543,5800:00:00
2011-09-2646,292.691.40046,4444,0045,2800:00:00
2011-09-2746,492.088.40048,4846,2247,0800:00:00
2011-09-2844,742.349.70046,9144,6746,5100:00:00
2011-09-2945,302.350.10046,1444,2546,0000:00:00
2011-09-3044,162.012.10045,1744,0144,2700:00:00
2011-10-0342,102.717.50043,8942,1043,4700:00:00
2011-10-0444,833.844.00044,9040,4141,4900:00:00
2011-10-0547,263.062.00047,5044,6145,1100:00:00
2011-10-0648,492.084.00048,6846,7747,0100:00:00
2011-10-0747,142.418.90049,0346,8749,0300:00:00
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