Última Hora: "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    "Portugal é o pior pagador às empresas na União Europeia - Dinheiro Vivo" Wed, 21 Nov 2018 07:09:31 GMT    "Criação de bairro carbono-zero em Matosinhos premiada pela Comissão Europeia - Observador" Wed, 21 Nov 2018 00:27:03 GMT    "Ambulâncias recusam doentes por atrasos nos pagamentos - Jornal de Notícias" Wed, 21 Nov 2018 08:01:00 GMT    "EDP entra na Colômbia com mais dois projectos em vista - Jornal de Negócios - Portugal" Wed, 21 Nov 2018 08:03:54 GMT   "" Wed, 21 Nov 2018 08:52:58 GMT    "Fisco vendeu uma média de 134 imóveis penhorados por mês - Dinheiro Vivo" Wed, 21 Nov 2018 07:24:45 GMT    "Regulador indonésio vai investigar acordo entre empresas aéreas que voam para Díli - RTP" Wed, 21 Nov 2018 07:22:00 GMT    "RTP vai integrar 130 trabalhadores nos quadros - TSF Online" Tue, 20 Nov 2018 20:33:41 GMT    "Bolsa de Lisboa abre a subir 0,36% - Observador" Wed, 21 Nov 2018 08:41:00 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
2000-12-1356,31351.20056,7555,5055,8100:00:00
2000-12-1454,19354.40056,4454,0056,0600:00:00
2000-12-1553,75510.80054,8853,3853,3800:00:00
2000-12-1856,50267.20056,6254,2554,3800:00:00
2000-12-1957,19288.00058,2556,2556,3100:00:00
2000-12-2055,00247.20057,0054,9456,9400:00:00
2000-12-2155,56180.40055,6955,0655,0600:00:00
2000-12-2255,94192.00055,9454,8855,3800:00:00
2000-12-2660,00400.80060,4456,1956,1900:00:00
2000-12-2761,94974.40062,7559,1259,1200:00:00
2000-12-2862,00364.80062,5060,8161,5000:00:00
2000-12-2960,44357.60062,3160,1962,0000:00:00
2001-01-0261,06419.20062,7560,7560,9400:00:00
2001-01-0358,88465.60061,3858,6961,2500:00:00
2001-01-0457,88556.40059,0657,8158,6900:00:00
2001-01-0557,88573.60059,5057,8157,8800:00:00
2001-01-0858,50482.40060,1958,2558,2500:00:00
2001-01-0957,25532.00059,2556,5058,7500:00:00
2001-01-1056,62877.60058,8156,5658,0000:00:00
2001-01-1156,94723.60057,4456,5656,9400:00:00
2001-01-1257,88514.40057,8856,5056,9400:00:00
2001-01-1658,69621.20058,8857,8858,0000:00:00
2001-01-1756,75468.80058,8156,7558,5000:00:00
2001-01-1855,62575.20057,2555,2557,1200:00:00
2001-01-1956,25416.00056,5655,2555,5000:00:00
2001-01-2257,25473.60057,5656,5656,5600:00:00
2001-01-2357,56360.80057,8856,5657,3100:00:00
2001-01-2456,62310.40057,8856,5657,7500:00:00
2001-01-2559,38579.20059,3856,6256,6200:00:00
2001-01-2657,25993.60059,8157,1259,1200:00:00
2001-01-2956,44282.40057,2556,1757,2500:00:00
2001-01-3056,65580.80056,6555,8556,4000:00:00
2001-01-3157,94653.60058,1057,3057,3000:00:00
2001-02-0157,91891.60058,0257,5057,8000:00:00
2001-02-0261,001.226.40061,0057,8757,8700:00:00
2001-02-0562,15609.60062,8061,0061,0000:00:00
2001-02-0661,10616.00062,3960,9361,8000:00:00
2001-02-0762,25741.60062,4060,5161,4500:00:00
2001-02-0863,94768.40064,0062,5062,8000:00:00
2001-02-0965,03808.80065,2563,5063,5000:00:00
2001-02-1265,35657.60065,4864,6565,0300:00:00
2001-02-1365,50669.60065,8264,7565,3400:00:00
2001-02-1466,25855.60067,2365,5065,5000:00:00
2001-02-1564,97514.40066,0064,6565,8000:00:00
2001-02-1665,31589.60066,6964,9265,1500:00:00
2001-02-2064,50778.80065,6563,8565,5000:00:00
2001-02-2164,15427.20065,3063,9264,5000:00:00
2001-02-2264,06360.80064,9463,9964,5000:00:00
2001-02-2363,31395.20064,8062,7964,0700:00:00
2001-02-2664,70540.00065,0063,5963,7100:00:00
2001-02-2763,52456.80065,0063,1064,4500:00:00
2001-02-2862,97286.80063,6462,5563,5200:00:00
2001-03-0163,02326.40063,4062,7262,9500:00:00
2001-03-0264,28370.40064,8963,2063,2200:00:00
2001-03-0565,65278.00066,2064,5864,5800:00:00
2001-03-0666,07362.00066,8565,6065,6500:00:00
2001-03-0767,00815.20067,5065,7065,7000:00:00
2001-03-0868,32510.40069,0067,0067,0000:00:00
2001-03-0967,45294.80068,7466,9768,2200:00:00
2001-03-1265,65711.20067,6065,0567,6000:00:00
2001-03-1364,50561.60065,2564,0065,2000:00:00
2001-03-1462,46579.20064,7062,1064,5500:00:00
2001-03-1562,83389.60063,3461,6762,8600:00:00
2001-03-1663,20656.00063,6562,2462,7300:00:00
2001-03-1963,70472.00064,8663,2063,2000:00:00
2001-03-2064,19357.60065,6663,6063,8000:00:00
2001-03-2162,95308.40064,2062,4864,1400:00:00
2001-03-2261,42800.00062,8560,7562,8500:00:00
2001-03-2363,05661.60064,2561,9462,0000:00:00
2001-03-2663,87430.00064,5063,3063,3000:00:00
2001-03-2765,491.128.40067,0063,7563,8700:00:00
2001-03-2864,45740.80065,5063,8865,4900:00:00
2001-03-2965,071.354.40066,1063,3064,4000:00:00
2001-03-3066,58922.80067,2065,2865,3200:00:00
2001-04-0268,021.302.40068,3366,8366,8300:00:00
2001-04-0367,781.228.40068,1867,1467,7000:00:00
2001-04-0470,031.161.60071,0067,7867,7800:00:00
2001-04-0571,581.373.60072,0070,6771,2500:00:00
2001-04-0671,891.246.40072,0470,0271,5800:00:00
2001-04-0974,301.523.20074,3071,8072,0000:00:00
2001-04-1075,561.460.00075,9074,1575,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


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