Última Hora: "Novo hospital em Lisboa. "Capuchos e S. José não aguentam muito mais tempo" - Observador" Sat, 07 Dec 2019 09:33:00 GMT    "Morreu a indiana que foi queimada quando ia a caminho do tribunal - ZAP" Sat, 07 Dec 2019 12:45:00 GMT    "Cataratas de Vitória: a maior queda de água do mundo está quase seca - PÚBLICO" Sat, 07 Dec 2019 19:00:00 GMT    "Aviso de agitação marítima e vento forte para a Madeira foi cancelado - DNoticias" Fri, 06 Dec 2019 17:56:00 GMT    "Teerão e Washington realizam troca de prisioneiros após vários meses de tensão - RTP" Sat, 07 Dec 2019 21:43:00 GMT    "Novo sismo registado no Faial - SAPO 24" Sat, 07 Dec 2019 19:25:00 GMT    "Manuela Ferreira Leite renova apoio a Rui Rio: ?Se não continuar, o PSD esfrangalha-se? - Expresso" Fri, 06 Dec 2019 10:35:00 GMT    "Capital do Natal. Organização acusa promotores turísticos de enganarem as pessoas - Diário de Notícias - Lisboa" Sat, 07 Dec 2019 12:57:00 GMT   "Ordem dos Médicos acusa ministra de mentir sobre situação em vários hospitais - RTP" Sat, 07 Dec 2019 20:34:00 GMT    "José Manuel Rodrigues reúne-se segunda-feira com Marcelo Rebelo de Sousa - DNoticias" Sat, 07 Dec 2019 15:30:00 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 2019-12-08
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2012-02-0259,441.613.60060,1759,0259,5400:00:00
2012-02-0361,261.675.30061,2959,7260,2300:00:00
2012-02-0661,74817.10061,8060,5960,9400:00:00
2012-02-0761,911.015.70062,0760,8261,4100:00:00
2012-02-0861,201.355.10062,1260,5761,8300:00:00
2012-02-0961,371.225.90061,5760,4361,4300:00:00
2012-02-1060,461.121.20060,7459,7260,3600:00:00
2012-02-1360,93878.30061,3360,3661,0000:00:00
2012-02-1461,751.664.60061,9360,7361,1300:00:00
2012-02-1562,641.706.60062,9861,5762,0000:00:00
2012-02-1662,631.538.60063,0961,8862,4000:00:00
2012-02-1762,691.431.00063,3562,4363,1000:00:00
2012-02-2162,791.487.90063,3662,5563,3100:00:00
2012-02-2262,721.651.80063,0062,3362,6400:00:00
2012-02-2364,121.390.10064,2662,6562,8800:00:00
2012-02-2464,761.728.00064,8164,0064,1200:00:00
2012-02-2764,341.468.70064,7863,6764,2900:00:00
2012-02-2864,741.714.50065,6064,3664,5500:00:00
2012-02-2963,943.090.00064,7063,7564,3600:00:00
2012-03-0164,372.215.40064,5363,1364,0500:00:00
2012-03-0262,192.763.80064,0261,8264,0200:00:00
2012-03-0561,012.513.10062,3860,5662,2000:00:00
2012-03-0659,661.918.90060,1359,3660,0800:00:00
2012-03-0759,761.358.60060,1459,3659,7900:00:00
2012-03-0860,511.390.90060,8359,8760,4000:00:00
2012-03-0960,391.135.30061,4560,3460,5400:00:00
2012-03-1258,332.485.40060,2458,1560,0700:00:00
2012-03-1359,092.511.10059,2258,0658,5900:00:00
2012-03-1457,862.348.50059,1957,6859,1900:00:00
2012-03-1558,271.242.20058,6957,6658,1900:00:00
2012-03-1658,672.010.80058,9558,1258,3200:00:00
2012-03-1959,842.183.80059,9458,3458,5300:00:00
2012-03-2057,941.607.70059,2057,8859,2000:00:00
2012-03-2157,772.164.50058,2957,4657,9000:00:00
2012-03-2255,822.573.70057,2555,4057,0800:00:00
2012-03-2357,171.998.50057,2955,9155,9100:00:00
2012-03-2657,411.321.10057,7856,7557,5100:00:00
2012-03-2756,642.040.90057,5556,5057,4700:00:00
2012-03-2855,871.004.20056,5555,2656,5400:00:00
2012-03-2955,941.580.00056,0054,4655,3500:00:00
2012-03-3056,271.296.20056,5755,6256,5400:00:00
2012-04-0257,121.464.50057,6655,9356,1700:00:00
2012-04-0355,612.457.50056,9055,0656,8300:00:00
2012-04-0454,602.850.60055,2954,3254,9700:00:00
2012-04-0553,812.059.60054,7453,5554,3100:00:00
2012-04-0953,171.767.50053,6652,4352,6000:00:00
2012-04-1051,981.763.30053,3251,8853,1700:00:00
2012-04-1151,921.354.40053,2151,8552,7500:00:00
2012-04-1253,452.202.60053,7351,9651,9700:00:00
2012-04-1352,761.667.20053,3852,6653,1500:00:00
2012-04-1652,011.258.50053,1451,8952,9500:00:00
2012-04-1753,441.784.80053,5552,4352,4300:00:00
2012-04-1853,361.713.90053,5352,9053,3200:00:00
2012-04-1954,002.467.00054,3953,1653,3700:00:00
2012-04-2053,562.044.90054,6553,3854,2300:00:00
2012-04-2352,942.143.80053,0651,9152,3700:00:00
2012-04-2452,911.589.50053,1752,4952,8400:00:00
2012-04-2553,581.265.00053,6352,5553,3600:00:00
2012-04-2654,621.063.50054,7453,2053,4400:00:00
2012-04-2754,45904.70054,8254,0454,6900:00:00
2012-04-3054,971.186.50055,0154,0354,4000:00:00
2012-05-0155,912.074.00056,4754,7554,9500:00:00
2012-05-0255,292.412.30055,7154,7255,4000:00:00
2012-05-0351,824.943.60054,9851,1554,3600:00:00
2012-05-0450,863.733.10051,2649,6551,0800:00:00
2012-05-0750,522.179.50051,2150,3050,7700:00:00
2012-05-0850,162.573.70050,3249,0949,9200:00:00
2012-05-0949,363.069.30050,0648,8749,3300:00:00
2012-05-1049,221.965.40050,1449,0749,9400:00:00
2012-05-1148,352.629.90049,3848,2848,9000:00:00
2012-05-1446,992.351.80047,9346,9247,6200:00:00
2012-05-1546,633.221.50047,6246,4747,0500:00:00
2012-05-1646,722.282.40047,7846,5046,9200:00:00
2012-05-1746,291.314.50047,2646,2346,8200:00:00
2012-05-1846,291.950.90047,1446,0446,6100:00:00
2012-05-2147,362.147.30047,5746,1446,3200:00:00
2012-05-2246,811.605.60047,9346,5247,4200:00:00
2012-05-2347,131.600.00047,2445,6746,4000:00:00
2012-05-2447,301.388.70047,4046,4947,4000:00:00
2012-05-2547,671.142.80047,9546,9946,9900:00:00
2012-05-2948,591.459.00048,9148,0948,2200:00:00
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@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters