Última Hora: "Fisco vendeu uma média de 134 imóveis penhorados por mês - Dinheiro Vivo" Wed, 21 Nov 2018 07:24:45 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    "Criação de bairro carbono-zero em Matosinhos premiada pela Comissão Europeia - Observador" Wed, 21 Nov 2018 00:27:03 GMT   "" Wed, 21 Nov 2018 08:52:58 GMT    "Portugal é o pior pagador às empresas na União Europeia - Dinheiro Vivo" Wed, 21 Nov 2018 07:09:31 GMT    "RTP vai integrar 130 trabalhadores nos quadros - TSF Online" Tue, 20 Nov 2018 20:33:41 GMT    "Ambulâncias recusam doentes por atrasos nos pagamentos - Jornal de Notícias" Wed, 21 Nov 2018 08:01:00 GMT    "Bolsa de Lisboa abre a subir 0,36% - Observador" Wed, 21 Nov 2018 08:41:00 GMT    "EDP entra na Colômbia com mais dois projectos em vista - Jornal de Negócios - Portugal" Wed, 21 Nov 2018 08:03:54 GMT    "Regulador indonésio vai investigar acordo entre empresas aéreas que voam para Díli - RTP" Wed, 21 Nov 2018 07:22:00 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
2001-04-1075,561.460.00075,9074,1575,0000:00:00
2001-04-1175,121.287.60075,3074,0575,0000:00:00
2001-04-1275,521.025.60076,1574,7574,7500:00:00
2001-04-1679,001.552.00079,0075,5075,5200:00:00
2001-04-1779,311.634.80079,5077,9079,0000:00:00
2001-04-1878,411.302.40079,7077,4379,0000:00:00
2001-04-1977,67781.60078,3276,9178,1600:00:00
2001-04-2077,56644.40079,4577,1677,8200:00:00
2001-04-2378,92655.20078,9677,7577,7600:00:00
2001-04-2480,73852.80081,3978,9378,9300:00:00
2001-04-2580,99999.20081,0579,7580,2500:00:00
2001-04-2680,551.407.20080,9979,9080,9900:00:00
2001-04-2781,68828.80082,0579,3580,6500:00:00
2001-04-3081,591.288.80082,1980,7680,7800:00:00
2001-05-0180,051.073.60081,9579,9581,9500:00:00
2001-05-0275,251.352.80078,0075,2577,5000:00:00
2001-05-0374,151.406.80074,5273,4074,5000:00:00
2001-05-0475,491.073.60075,5173,8074,4000:00:00
2001-05-0775,55775.20076,4474,9575,6100:00:00
2001-05-0876,28484.80076,3774,9675,8200:00:00
2001-05-0977,61480.00078,3376,4076,4000:00:00
2001-05-1076,75355.60077,4276,7077,3600:00:00
2001-05-1176,51313.60076,6975,5376,6000:00:00
2001-05-1478,81586.00079,3377,7078,0000:00:00
2001-05-1580,26381.60080,5978,6578,8500:00:00
2001-05-1680,65352.40081,2080,1080,2600:00:00
2001-05-1782,22856.80082,3679,5480,4000:00:00
2001-05-1886,451.004.00087,0082,9082,9000:00:00
2001-05-2187,601.053.60087,8586,5687,0000:00:00
2001-05-2286,63664.80087,5286,0587,5100:00:00
2001-05-2385,67643.20086,5585,2586,2100:00:00
2001-05-2484,40573.20085,4083,4385,3000:00:00
2001-05-2584,78303.20085,2084,4884,6500:00:00
2001-05-2985,05511.20085,4284,3184,7800:00:00
2001-05-3083,70781.20086,0083,5685,5300:00:00
2001-05-3184,051.037.60084,3083,1383,3000:00:00
2001-06-0182,91607.20084,3482,2584,3000:00:00
2001-06-0484,79871.60084,8183,7083,7000:00:00
2001-06-0584,85519.20085,1084,0885,0400:00:00
2001-06-0683,821.084.00084,3183,0084,3000:00:00
2001-06-0781,70604.00083,5781,6783,5700:00:00
2001-06-0881,47960.80081,5079,6081,3000:00:00
2001-06-1182,241.048.00083,3081,8082,0500:00:00
2001-06-1282,13867.20082,4581,7482,1500:00:00
2001-06-1381,13905.60082,6381,0882,2300:00:00
2001-06-1481,04751.20082,1280,8882,1200:00:00
2001-06-1581,04416.80081,7580,4080,8000:00:00
2001-06-1880,24429.60081,0079,9480,8500:00:00
2001-06-1980,51368.80080,6579,6880,0000:00:00
2001-06-2079,91670.40081,5579,8380,4000:00:00
2001-06-2176,90845.60080,2576,4579,9100:00:00
2001-06-2277,241.428.00077,4074,2276,8500:00:00
2001-06-2577,22975.20078,6576,1578,1500:00:00
2001-06-2677,05562.40077,5475,6877,1000:00:00
2001-06-2774,43928.80076,3573,8076,3500:00:00
2001-06-2872,351.041.60074,4071,3073,9700:00:00
2001-06-2973,60971.20074,8072,2072,6000:00:00
2001-07-0273,20724.00073,9072,3973,5000:00:00
2001-07-0374,01228.80074,5073,2173,2100:00:00
2001-07-0574,76512.80075,9574,0174,0100:00:00
2001-07-0674,42616.80075,3073,7075,2500:00:00
2001-07-0972,08628.80074,4871,7574,4800:00:00
2001-07-1072,83981.60074,0071,8073,0800:00:00
2001-07-1171,90856.80071,9470,3771,8800:00:00
2001-07-1271,30875.20072,2770,7071,6500:00:00
2001-07-1372,60616.80073,9971,1071,3000:00:00
2001-07-1670,54704.00074,0070,4172,6000:00:00
2001-07-1768,80853.20071,0068,5869,6400:00:00
2001-07-1868,98832.80069,5066,5568,0000:00:00
2001-07-1969,76555.20070,6568,9569,2300:00:00
2001-07-2071,23384.80071,4070,4070,5000:00:00
2001-07-2371,88933.60073,4071,6071,9500:00:00
2001-07-2470,70390.40072,2570,2372,1300:00:00
2001-07-2574,80750.40074,8070,7971,5000:00:00
2001-07-2677,43868.00077,6374,8074,8000:00:00
2001-07-2778,40651.20078,5776,0577,4300:00:00
2001-07-3078,10431.20079,3077,6078,4000:00:00
2001-07-3176,55572.00079,0876,1078,1000:00:00
2001-08-0176,20679.20077,9076,0076,5500:00:00
2001-08-0277,00270.40077,0275,5077,0000:00:00
2001-08-0375,75338.00076,8574,6476,8000:00:00
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