Última Hora: "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    "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    "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    "Bolsa de Lisboa abre a subir 0,36% - Observador" Wed, 21 Nov 2018 08:41:00 GMT   "" Wed, 21 Nov 2018 08:52:58 GMT    "Regulador indonésio vai investigar acordo entre empresas aéreas que voam para Díli - RTP" Wed, 21 Nov 2018 07:22:00 GMT    "Fisco vendeu uma média de 134 imóveis penhorados por mês - Dinheiro Vivo" Wed, 21 Nov 2018 07:24:45 GMT    "EDP entra na Colômbia com mais dois projectos em vista - Jornal de Negócios - Portugal" Wed, 21 Nov 2018 08:03:54 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
2011-10-0747,142.418.90049,0346,8749,0300:00:00
2011-10-1049,941.965.60050,1548,3048,3000:00:00
2011-10-1150,241.855.30050,6849,3449,4100:00:00
2011-10-1250,811.464.20051,7550,5350,8700:00:00
2011-10-1350,021.689.30050,5148,7150,2200:00:00
2011-10-1452,511.844.60052,5251,0751,0700:00:00
2011-10-1751,551.770.50052,5951,4252,3200:00:00
2011-10-1853,011.554.60053,3850,5151,6100:00:00
2011-10-1952,971.495.80053,8552,4052,4500:00:00
2011-10-2053,701.874.20054,0951,9053,0300:00:00
2011-10-2155,272.006.20055,3754,3654,5200:00:00
2011-10-2455,801.520.10056,0555,0755,3000:00:00
2011-10-2554,481.597.80055,8254,2355,8200:00:00
2011-10-2656,131.284.40056,3554,2555,5900:00:00
2011-10-2758,671.685.90059,2957,4457,6200:00:00
2011-10-2858,062.204.00058,6357,6758,3800:00:00
2011-10-3155,372.187.30057,4855,3657,2800:00:00
2011-11-0154,142.422.90054,9853,1353,2500:00:00
2011-11-0255,631.318.70056,1754,8255,0500:00:00
2011-11-0357,434.926.90060,0055,9456,9700:00:00
2011-11-0455,392.988.60056,8654,4756,3400:00:00
2011-11-0755,092.979.90055,9654,4555,3700:00:00
2011-11-0855,782.486.80055,9354,4855,1400:00:00
2011-11-0953,312.003.80054,7053,2354,1500:00:00
2011-11-1054,493.451.70055,0054,0754,3200:00:00
2011-11-1155,601.499.80055,6855,1755,3000:00:00
2011-11-1455,321.156.80055,6554,5755,4700:00:00
2011-11-1555,581.571.70055,9754,7355,0500:00:00
2011-11-1654,701.359.60056,5754,5754,9400:00:00
2011-11-1752,481.484.80054,7852,0754,4500:00:00
2011-11-1852,611.618.10053,9652,4153,1100:00:00
2011-11-2152,071.136.00052,4051,0051,8000:00:00
2011-11-2251,031.267.20052,3150,7352,1400:00:00
2011-11-2349,991.973.10050,5049,5750,2700:00:00
2011-11-2549,44605.00050,4049,4049,9600:00:00
2011-11-2852,492.034.90052,7550,8350,9800:00:00
2011-11-2952,951.551.50053,5252,3652,7400:00:00
2011-11-3055,921.624.80056,2954,8054,8800:00:00
2011-12-0155,351.157.70056,2355,1955,7200:00:00
2011-12-0254,781.417.10056,1954,6556,1000:00:00
2011-12-0555,391.907.50056,6155,0355,9800:00:00
2011-12-0655,322.312.80055,8254,1955,6500:00:00
2011-12-0755,431.564.10055,7254,6555,1300:00:00
2011-12-0853,691.270.00055,2553,5055,1600:00:00
2011-12-0954,551.170.50054,8653,9554,0100:00:00
2011-12-1253,021.294.60053,7452,2153,7100:00:00
2011-12-1353,282.034.30055,0652,8153,9000:00:00
2011-12-1451,501.577.90052,8851,3452,5700:00:00
2011-12-1551,271.423.10052,5251,1252,3000:00:00
2011-12-1652,192.046.40052,2751,3151,7900:00:00
2011-12-1950,851.323.90052,8050,6852,6400:00:00
2011-12-2053,021.471.50053,2951,9852,0300:00:00
2011-12-2154,701.649.90054,8653,1853,4300:00:00
2011-12-2256,281.547.20056,3954,7754,9900:00:00
2011-12-2356,331.012.00056,8055,8456,7000:00:00
2011-12-2756,53668.30056,8956,1756,3400:00:00
2011-12-2855,12813.60056,7454,9456,6600:00:00
2011-12-2955,70827.20055,7554,8855,3700:00:00
2011-12-3055,74681.00056,0355,5055,7000:00:00
2012-01-0358,111.508.10058,3956,8757,3500:00:00
2012-01-0457,491.662.70057,8756,7457,7200:00:00
2012-01-0556,891.468.30057,1156,2056,8600:00:00
2012-01-0656,711.046.70057,0556,3556,8500:00:00
2012-01-0956,741.028.70056,9556,3956,9000:00:00
2012-01-1059,203.023.20059,4057,5457,8100:00:00
2012-01-1158,952.002.60059,3458,2058,8600:00:00
2012-01-1258,601.138.40059,3458,3158,9800:00:00
2012-01-1358,751.738.70058,7657,1458,0600:00:00
2012-01-1759,011.505.30059,9858,7659,4400:00:00
2012-01-1860,751.494.50060,8258,7958,9700:00:00
2012-01-1960,391.530.50061,3060,3060,9100:00:00
2012-01-2060,521.656.30060,7760,0060,3600:00:00
2012-01-2360,981.255.10061,5560,5360,7000:00:00
2012-01-2459,721.661.80060,2159,4559,9400:00:00
2012-01-2560,652.116.60060,9158,2659,4200:00:00
2012-01-2661,915.924.30064,5059,4061,7700:00:00
2012-01-2761,422.033.50062,0161,0861,5500:00:00
2012-01-3059,792.222.20060,8159,2760,8100:00:00
2012-01-3159,602.186.40060,5358,7860,5300:00:00
2012-02-0159,331.753.60060,5559,3160,5500:00:00
2012-02-0259,441.613.60060,1759,0259,5400:00:00
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