Última Hora: "Contentor está a perder ácido sulfúrico no porto de Setúbal - Jornal de Notícias" Sat, 14 Dec 2019 18:48:00 GMT    "Costa garante não haver "qualquer divergência" com Centeno - RTP" Sat, 14 Dec 2019 15:33:00 GMT    "'Não vou mudar de estilo. Nem uma vírgula' - Sol" Sat, 14 Dec 2019 17:40:47 GMT    "PAN quer saber quais os políticos que pertencem à Maçonaria e ao Opus Dei para "evitar conflitos de interesses" - Jornal Económico" Sat, 14 Dec 2019 10:39:00 GMT    "Mais de 700 milhões separam sindicatos do Governo nos aumentos da Função Pública - ECO Economia Online" Fri, 13 Dec 2019 16:55:45 GMT    "'Dillinger', de 74 anos, é um dos "mais cadastrados" do país e foi preso em Lisboa - Diário de Notícias - Lisboa" Sat, 14 Dec 2019 15:16:00 GMT    "Meteorologia. Vem aí muita chuva e muita neve - Expresso" Sat, 14 Dec 2019 10:51:00 GMT   "Orçamento de Estado fechado ao fim de 10 horas de reunião de ministros - DNoticias" Sat, 14 Dec 2019 19:28:00 GMT    "PSD. Montenegro acusa eliminação de militantes dos cadernos eleitorais - RTP" Sat, 14 Dec 2019 08:57:00 GMT    "O Brexit vem mesmo aí. O que é que isso significa para os portugueses? - Diário de Notícias - Lisboa" Fri, 13 Dec 2019 22:26:00 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 2019-12-14
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2012-05-2948,591.459.00048,9148,0948,2200:00:00
2012-05-3047,101.596.70047,8746,7647,8700:00:00
2012-05-3146,622.997.60047,1745,9447,0500:00:00
2012-06-0145,202.174.40045,7545,0845,6500:00:00
2012-06-0445,012.194.50045,4144,1745,1300:00:00
2012-06-0545,551.280.40045,8944,7144,8300:00:00
2012-06-0646,921.643.40047,1046,0646,1000:00:00
2012-06-0745,923.237.70048,0645,8447,9800:00:00
2012-06-0845,801.647.40046,1045,1945,5500:00:00
2012-06-1144,641.735.00046,4544,5846,4200:00:00
2012-06-1245,311.680.10045,5144,6645,3700:00:00
2012-06-1344,321.529.00045,3444,1645,0000:00:00
2012-06-1444,551.680.50044,9844,0844,3400:00:00
2012-06-1545,671.816.00045,6944,4544,6200:00:00
2012-06-1844,971.787.80045,4144,8645,3800:00:00
2012-06-1945,601.202.90045,9545,1845,1800:00:00
2012-06-2045,602.136.70046,2445,1645,5100:00:00
2012-06-2143,653.054.50045,7543,5645,7300:00:00
2012-06-2244,572.667.50044,8243,6543,9600:00:00
2012-06-2543,962.095.80044,1043,2943,9000:00:00
2012-06-2644,191.827.60044,4343,6543,9100:00:00
2012-06-2746,402.651.50046,4644,5044,5100:00:00
2012-06-2848,263.847.40048,3445,5646,0600:00:00
2012-06-2950,293.646.50050,3648,7148,9800:00:00
2012-07-0250,361.924.90050,3949,2750,2500:00:00
2012-07-0351,591.322.80051,6150,6550,7700:00:00
2012-07-0550,731.543.20051,2750,3051,2000:00:00
2012-07-0650,221.407.80050,6049,7749,9900:00:00
2012-07-0949,941.881.70050,2149,4250,0300:00:00
2012-07-1048,801.698.90050,3948,4750,3900:00:00
2012-07-1149,921.909.70050,2749,1449,1400:00:00
2012-07-1249,182.089.90049,5848,8649,1600:00:00
2012-07-1349,77823.40049,9749,4849,5400:00:00
2012-07-1650,461.598.90050,7349,5149,6000:00:00
2012-07-1750,652.320.90051,0549,9750,6800:00:00
2012-07-1851,171.383.50051,1750,2250,3800:00:00
2012-07-1951,831.591.50051,9451,0851,3500:00:00
2012-07-2051,771.896.90051,9151,0851,4900:00:00
2012-07-2351,903.587.50052,2150,3550,4000:00:00
2012-07-2450,912.596.30051,9850,3451,9000:00:00
2012-07-2551,532.706.50051,8551,0051,2900:00:00
2012-07-2652,792.165.30052,8851,8852,3200:00:00
2012-07-2754,302.543.00054,4952,5653,1100:00:00
2012-07-3054,512.000.10054,6153,9654,1900:00:00
2012-07-3153,662.587.30054,6353,6554,4400:00:00
2012-08-0154,403.364.10054,9953,5054,1900:00:00
2012-08-0254,004.659.60054,5652,8353,8000:00:00
2012-08-0355,212.236.90056,0455,0355,2700:00:00
2012-08-0654,601.809.90055,5854,5455,4500:00:00
2012-08-0755,232.054.90055,9155,1155,1100:00:00
2012-08-0855,281.591.10055,5254,5254,8400:00:00
2012-08-0955,111.505.10056,0054,9955,0800:00:00
2012-08-1054,961.479.90054,9954,2354,6500:00:00
2012-08-1354,211.064.00055,0153,7954,9300:00:00
2012-08-1454,061.029.30054,6053,9554,5700:00:00
2012-08-1554,291.153.80054,4953,5653,7500:00:00
2012-08-1654,781.368.60055,2054,3454,4500:00:00
2012-08-1754,801.383.20054,9754,1554,9000:00:00
2012-08-2054,641.110.10055,0054,4754,7400:00:00
2012-08-2155,001.058.80055,6054,8054,9300:00:00
2012-08-2253,822.098.80054,8553,5354,8400:00:00
2012-08-2352,641.301.50053,7952,5953,7500:00:00
2012-08-2452,72985.50052,9952,0652,6200:00:00
2012-08-2752,52986.70052,9552,4052,7300:00:00
2012-08-2852,821.513.20052,9651,9852,4000:00:00
2012-08-2952,121.276.40052,9651,7552,9600:00:00
2012-08-3051,091.267.30051,9150,8351,8300:00:00
2012-08-3151,33892.50051,7551,0151,6400:00:00
2012-09-0451,231.171.80051,4650,5951,3800:00:00
2012-09-0550,031.846.00051,3450,0351,2500:00:00
2012-09-0651,401.749.40052,1050,5050,5300:00:00
2012-09-0752,32913.50052,4851,4151,4700:00:00
2012-09-1052,651.081.90053,1852,2952,3400:00:00
2012-09-1152,871.132.40053,1552,6852,7600:00:00
2012-09-1252,87887.80053,2152,5553,0700:00:00
2012-09-1354,941.725.10055,1352,5453,1000:00:00
2012-09-1456,242.041.70056,7455,0055,3000:00:00
2012-09-1755,631.103.60056,3655,3056,0900:00:00
2012-09-1854,841.358.40055,5954,5155,4700:00:00
2012-09-1954,111.035.70054,8653,9354,8200:00:00
2012-09-2054,441.203.90054,6353,1153,6500:00:00
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