Última Hora: "Passos Coelho pede aliança à direita para fazer as reformas que ?o país precisa? - PÚBLICO" Sun, 26 Jan 2020 20:48:00 GMT    "Luanda Leaks: os desalojados da Areia Branca - SIC Notícias" Sun, 26 Jan 2020 20:44:00 GMT    "Coronavírus: Saiba em tempo real num mapa o impacto deste vírus - Pplware" Sun, 26 Jan 2020 22:00:00 GMT    "Novas imagens mostram momento da detenção de Cláudia Simões - Notícias ao Minuto" Sun, 26 Jan 2020 21:37:00 GMT    "Lítio. Estudo dá luz verde - Sol" Sun, 26 Jan 2020 11:56:53 GMT    "Em direto. Rodrigues dos Santos integra 'portista', conservadores e Lobo d'Ávila na direção. Não tem nenhuma mulher como vice - Expresso" Sat, 25 Jan 2020 15:50:56 GMT    "Huawei: Johnson arrisca guerra diplomática com Trump em semana de ?Brexit? - PÚBLICO" Sun, 26 Jan 2020 17:53:00 GMT   "Saída de Wuhan de dez portugueses ainda sem data marcada - RTP" Sun, 26 Jan 2020 21:55:00 GMT    "Novo balanço: 80 mortos e mais de 2300 casos de coronavírus na China - Jornal de Notícias" Mon, 27 Jan 2020 00:33:00 GMT    "Em direto. Chicão levanta o congresso e ataca críticas de ?fontes anónimas? na imprensa - Expresso" Sat, 25 Jan 2020 10:38:35 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 2020-01-27
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2015-04-1049,381.205.40049,9449,2349,7100:00:00
2015-04-1348,941.165.90049,8548,7849,6700:00:00
2015-04-1449,422.499.00049,6248,9949,2900:00:00
2015-04-1550,563.429.70050,7949,7549,8400:00:00
2015-04-1650,032.225.40050,4949,8650,2700:00:00
2015-04-1749,641.825.30050,0249,3149,6400:00:00
2015-04-2050,022.200.20050,7749,7849,7800:00:00
2015-04-2149,271.669.20050,2049,1450,0700:00:00
2015-04-2249,271.059.70049,5848,8549,5300:00:00
2015-04-2349,361.827.50049,9649,3149,4600:00:00
2015-04-2448,072.356.60049,3047,7249,1000:00:00
2015-04-2747,932.082.80048,5847,8948,3100:00:00
2015-04-2848,402.019.90048,6547,8948,2100:00:00
2015-04-2949,192.195.20049,5548,1148,3800:00:00
2015-04-3047,615.538.40049,3046,6249,3000:00:00
2015-05-0146,562.637.70047,5146,1747,5100:00:00
2015-05-0446,472.567.50046,9345,7646,5000:00:00
2015-05-0546,903.040.20047,4846,0347,0400:00:00
2015-05-0647,042.803.70047,7246,7547,3000:00:00
2015-05-0746,712.922.80047,6046,3746,9900:00:00
2015-05-0846,642.586.70047,2346,0147,1800:00:00
2015-05-1145,062.645.70046,6744,6846,6400:00:00
2015-05-1245,121.472.90045,5644,9045,1000:00:00
2015-05-1344,772.124.10045,2144,4645,1500:00:00
2015-05-1444,431.646.40045,2744,3444,9100:00:00
2015-05-1544,521.848.40044,7443,9444,1200:00:00
2015-05-1843,522.579.90044,0742,9743,9700:00:00
2015-05-1942,922.524.30043,3142,6743,0900:00:00
2015-05-2043,142.267.90043,6142,6843,2300:00:00
2015-05-2143,471.995.90043,8743,1143,5100:00:00
2015-05-2243,441.192.10043,6842,8842,9100:00:00
2015-05-2642,951.516.10043,3142,6242,8800:00:00
2015-05-2743,331.929.50043,5842,6942,8900:00:00
2015-05-2843,401.772.10043,4842,5942,9900:00:00
2015-05-2943,461.971.50043,5843,0243,4700:00:00
2015-06-0142,521.855.50043,5842,5043,4800:00:00
2015-06-0242,921.727.30043,2142,4042,8000:00:00
2015-06-0342,741.313.20043,0842,5142,6800:00:00
2015-06-0442,481.305.70042,8242,2642,3300:00:00
2015-06-0542,301.605.00043,3842,1542,1800:00:00
2015-06-0842,162.471.80042,3841,7842,0900:00:00
2015-06-0943,262.583.90043,3642,4842,6000:00:00
2015-06-1043,941.891.00044,0643,6243,9600:00:00
2015-06-1143,691.560.20044,3743,6544,0300:00:00
2015-06-1243,391.361.40043,6343,2043,4500:00:00
2015-06-1543,051.300.80043,6442,8442,9000:00:00
2015-06-1643,621.187.40043,7642,8643,0700:00:00
2015-06-1743,092.220.80044,0542,6543,9200:00:00
2015-06-1842,801.645.70043,4742,7343,2800:00:00
2015-06-1942,521.760.30042,8142,3742,5700:00:00
2015-06-2242,811.376.00043,0142,3242,7000:00:00
2015-06-2343,07955.30043,2842,6642,8700:00:00
2015-06-2443,201.171.20043,3942,8443,0200:00:00
2015-06-2542,182.640.00043,0442,0242,8300:00:00
2015-06-2642,221.370.70042,2741,7342,1600:00:00
2015-06-2941,422.398.90041,9341,2341,5500:00:00
2015-06-3041,571.855.20041,9841,2141,9200:00:00
2015-07-0140,952.222.20041,6840,7741,6000:00:00
2015-07-0241,421.825.40041,5141,0041,0700:00:00
2015-07-0640,781.571.00041,2140,4940,6300:00:00
2015-07-0741,002.793.90041,3140,1140,6500:00:00
2015-07-0840,312.873.60041,2640,0340,5600:00:00
2015-07-0940,672.319.20041,3340,6541,2900:00:00
2015-07-1040,061.546.30041,1739,8541,1300:00:00
2015-07-1340,452.081.70040,5739,6239,7000:00:00
2015-07-1440,811.784.30040,8940,1340,4100:00:00
2015-07-1539,671.412.80040,8739,4740,6700:00:00
2015-07-1638,731.768.40039,7838,6439,7800:00:00
2015-07-1737,492.188.20038,8837,4538,5700:00:00
2015-07-2036,281.987.00037,4636,2137,3000:00:00
2015-07-2135,463.413.00036,8035,2936,4400:00:00
2015-07-2234,644.026.10035,6634,5135,5800:00:00
2015-07-2334,513.569.40035,0534,1534,6400:00:00
2015-07-2433,333.399.10034,6732,8834,6700:00:00
2015-07-2733,073.285.70033,3832,5032,8000:00:00
2015-07-2834,123.435.50034,6432,7333,2100:00:00
2015-07-2934,233.256.10034,7733,7033,9400:00:00
2015-07-3034,974.391.20035,0033,7034,3800:00:00
2015-07-3132,793.740.10034,4932,6634,4400:00:00
2015-08-0332,143.688.30032,8631,8932,4200:00:00
2015-08-0432,302.394.80033,1732,0132,5400:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters