Última Hora: "" 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    "Criação de bairro carbono-zero em Matosinhos premiada pela Comissão Europeia - Observador" Wed, 21 Nov 2018 00:27:03 GMT    "Bolsa de Lisboa abre a subir 0,36% - Observador" Wed, 21 Nov 2018 08:41:00 GMT    "Ambulâncias recusam doentes por atrasos nos pagamentos - Jornal de Notícias" Wed, 21 Nov 2018 08:01:00 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    "Fisco vendeu uma média de 134 imóveis penhorados por mês - Dinheiro Vivo" Wed, 21 Nov 2018 07:24:45 GMT    "EDP entra na Colômbia com mais dois projectos em vista - Jornal de Negócios - Portugal" Wed, 21 Nov 2018 08:03:54 GMT    "RTP vai integrar 130 trabalhadores nos quadros - TSF Online" Tue, 20 Nov 2018 20:33:41 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
2001-08-0375,75338.00076,8574,6476,8000:00:00
2001-08-0674,53369.60076,3274,1075,7000:00:00
2001-08-0775,25283.20075,6174,5875,2500:00:00
2001-08-0875,15824.80075,8074,8275,5000:00:00
2001-08-0975,84498.40075,8474,2574,4700:00:00
2001-08-1077,30662.40078,9175,8475,8400:00:00
2001-08-1376,90284.80078,8576,5077,3500:00:00
2001-08-1478,36361.60078,6577,1577,1500:00:00
2001-08-1583,751.139.60084,2578,3378,4000:00:00
2001-08-1682,76677.20084,5282,0083,7600:00:00
2001-08-1782,01346.40082,7581,6582,7000:00:00
2001-08-2080,35349.60082,1580,0082,1000:00:00
2001-08-2181,18305.20082,0580,5580,5500:00:00
2001-08-2284,001.125.20084,3082,0082,1800:00:00
2001-08-2383,31779.20085,7582,6584,0100:00:00
2001-08-2482,38500.00083,6581,4083,3100:00:00
2001-08-2781,82342.80083,2581,2082,6300:00:00
2001-08-2880,10464.00081,9480,0181,9000:00:00
2001-08-2984,05830.40084,1580,5080,5000:00:00
2001-08-3081,15868.40085,5081,0084,0500:00:00
2001-08-3175,503.024.40077,6074,8077,5000:00:00
2001-09-0475,801.291.20077,2875,2075,5000:00:00
2001-09-0576,78628.40077,7075,2075,7500:00:00
2001-09-0677,21861.60077,4376,7976,7900:00:00
2001-09-0776,95572.80077,3076,6077,0000:00:00
2001-09-1076,60389.60077,2076,0076,9600:00:00
2001-09-1777,351.104.80079,2076,0078,1500:00:00
2001-09-1873,80524.00077,3073,3577,3000:00:00
2001-09-1971,10944.00073,4070,0073,1000:00:00
2001-09-2070,65648.40072,2070,4071,0000:00:00
2001-09-2173,05833.20073,5068,2668,8500:00:00
2001-09-2469,97761.20073,0569,2073,0500:00:00
2001-09-2568,15725.60069,9867,6069,9800:00:00
2001-09-2669,101.040.80069,1066,7068,1500:00:00
2001-09-2769,90890.40070,4567,9168,9900:00:00
2001-09-2872,36601.60072,4970,8570,9000:00:00
2001-10-0171,69464.80072,3669,9072,3600:00:00
2001-10-0273,61436.00073,6271,1571,6900:00:00
2001-10-0373,38794.40073,6571,3573,6200:00:00
2001-10-0476,62676.80076,8573,9674,0000:00:00
2001-10-0576,80688.40077,6074,2076,6200:00:00
2001-10-0877,02315.60078,2075,8076,2000:00:00
2001-10-0977,70490.40078,4877,1577,5200:00:00
2001-10-1079,94462.40080,4078,5078,5000:00:00
2001-10-1180,15700.00081,2279,1580,1500:00:00
2001-10-1279,94832.40081,0479,1980,2500:00:00
2001-10-1579,10396.00080,5077,8080,0000:00:00
2001-10-1680,20655.20080,2478,6579,0000:00:00
2001-10-1781,30806.40082,4880,8081,0000:00:00
2001-10-1878,03816.80080,8677,5280,8500:00:00
2001-10-1979,90657.60080,0075,3477,5000:00:00
2001-10-2281,381.133.60081,9579,2579,9000:00:00
2001-10-2380,73682.80083,9579,8081,3000:00:00
2001-10-2480,90826.40081,7379,5579,9500:00:00
2001-10-2582,93361.60083,1180,8081,1500:00:00
2001-10-2682,101.077.60084,3581,7982,0000:00:00
2001-10-2983,14707.20084,6082,4082,6000:00:00
2001-10-3080,28722.00081,0578,8080,0500:00:00
2001-10-3179,50814.40081,7578,9880,3000:00:00
2001-11-0179,82482.40080,3378,2579,3500:00:00
2001-11-0278,20759.20079,5778,0079,5700:00:00
2001-11-0577,361.013.60078,4076,8578,2200:00:00
2001-11-0676,48901.60076,9975,6576,3600:00:00
2001-11-0777,03846.40077,3075,4876,3000:00:00
2001-11-0876,79936.00077,6076,4877,2500:00:00
2001-11-0978,27704.80078,6577,6577,7500:00:00
2001-11-1277,50398.80077,7076,1077,2000:00:00
2001-11-1379,75952.00080,0076,6078,5000:00:00
2001-11-1475,50687.20078,0575,3578,0500:00:00
2001-11-1570,001.559.60073,9069,5573,6500:00:00
2001-11-1671,901.244.00072,1068,0070,0000:00:00
2001-11-1971,80924.00072,4569,1471,8000:00:00
2001-11-2073,40571.20074,4472,5073,0300:00:00
2001-11-2172,40443.20074,2071,4673,5500:00:00
2001-11-2372,84282.80073,5070,3070,5500:00:00
2001-11-2672,29402.80072,7871,0071,9000:00:00
2001-11-2772,79461.60073,7171,5071,8000:00:00
2001-11-2871,33379.60072,6271,3172,3400:00:00
2001-11-2972,31511.20072,6571,3871,3900:00:00
2001-11-3071,91549.60072,8071,8672,3100:00:00
2001-12-0374,611.390.40074,7871,0171,9200:00:00
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