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    "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    "EDP entra na Colômbia com mais dois projectos em vista - Jornal de Negócios - Portugal" Wed, 21 Nov 2018 08:03:54 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    "Regulador indonésio vai investigar acordo entre empresas aéreas que voam para Díli - RTP" Wed, 21 Nov 2018 07:22:00 GMT    "Ambulâncias recusam doentes por atrasos nos pagamentos - Jornal de Notícias" Wed, 21 Nov 2018 08:01:00 GMT    "Portugal é o pior pagador às empresas na União Europeia - Dinheiro Vivo" Wed, 21 Nov 2018 07:09:31 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
2001-12-0374,611.390.40074,7871,0171,9200:00:00
2001-12-0476,47701.60076,6074,4974,8500:00:00
2001-12-0579,501.938.40080,1078,2078,4000:00:00
2001-12-0677,20796.00079,2577,0079,2500:00:00
2001-12-0778,57764.40079,3076,5076,5500:00:00
2001-12-1077,18434.80078,3277,1078,3200:00:00
2001-12-1177,05548.00078,0576,6677,2500:00:00
2001-12-1276,50327.20077,1675,6077,1000:00:00
2001-12-1376,00337.60076,9775,5075,6500:00:00
2001-12-1477,75336.80077,8676,4576,9000:00:00
2001-12-1776,85296.00078,0576,3277,0500:00:00
2001-12-1877,54373.60077,7277,0677,0600:00:00
2001-12-1978,96604.40079,7277,3077,5400:00:00
2001-12-2079,98539.20080,2279,2079,2000:00:00
2001-12-2182,20802.40082,9080,0080,0000:00:00
2001-12-2482,80123.20082,8582,0082,2100:00:00
2001-12-2684,08344.40084,3383,0583,0500:00:00
2001-12-2783,25375.20083,6682,4283,6500:00:00
2001-12-2884,46842.00084,6083,5083,5000:00:00
2001-12-3184,04521.60084,9883,6784,7000:00:00
2002-01-0281,90576.80083,7981,4383,7900:00:00
2002-01-0380,93756.00083,3780,2582,5000:00:00
2002-01-0482,75645.60083,3881,0081,1800:00:00
2002-01-0783,53486.80084,2081,9582,7500:00:00
2002-01-0882,73273.20083,4082,6583,4000:00:00
2002-01-0982,50520.80083,2981,6281,9000:00:00
2002-01-1081,37300.80082,3181,2082,2500:00:00
2002-01-1178,90500.00080,8878,9080,8700:00:00
2002-01-1477,88662.40078,5277,5578,4000:00:00
2002-01-1580,49488.00080,5077,8978,0000:00:00
2002-01-1678,55521.20079,5678,0079,0000:00:00
2002-01-1779,20355.20079,2078,2278,8000:00:00
2002-01-1878,33395.20079,7578,3379,3500:00:00
2002-01-2277,69244.80079,2077,6978,7700:00:00
2002-01-2379,90336.00080,0078,2578,2500:00:00
2002-01-2480,89352.00081,8879,8380,0000:00:00
2002-01-2581,77384.40082,1581,0981,0900:00:00
2002-01-2880,31315.20082,1980,1282,0200:00:00
2002-01-2979,75331.20079,9178,9079,5100:00:00
2002-01-3080,81496.00080,8578,1078,9000:00:00
2002-01-3179,001.258.40081,3178,5079,9600:00:00
2002-02-0119,7319.04419,8219,5319,7700:00:00
2002-02-0477,45676.40078,8576,7578,7500:00:00
2002-02-0578,67383.20078,9076,5176,7000:00:00
2002-02-0679,46516.40080,3478,4878,4800:00:00
2002-02-0778,80346.40078,9677,7278,9600:00:00
2002-02-0879,87571.20080,1378,5278,8000:00:00
2002-02-1180,52445.60080,8679,1479,5000:00:00
2002-02-1280,09373.60080,6879,7580,2700:00:00
2002-02-1380,10305.60080,1079,0579,2000:00:00
2002-02-1481,21461.60081,8979,7780,3300:00:00
2002-02-1581,03317.60081,5480,3581,3000:00:00
2002-02-1981,01349.60081,7079,8480,9000:00:00
2002-02-2080,90293.60081,6980,1081,0000:00:00
2002-02-2181,11494.80082,3080,9481,0100:00:00
2002-02-2282,75658.40083,2081,0081,0000:00:00
2002-02-2584,30452.00084,4582,8083,0000:00:00
2002-02-2685,46767.20085,6283,5684,4000:00:00
2002-02-2785,90646.40086,7385,2685,4600:00:00
2002-02-2886,18427.60087,0085,7386,0000:00:00
2002-03-0186,23742.40086,6085,9086,3500:00:00
2002-03-0486,56287.20086,8085,9086,0000:00:00
2002-03-0585,77340.80086,6685,7686,5700:00:00
2002-03-0687,71479.20087,8885,5085,5500:00:00
2002-03-0789,55592.00090,2587,8887,9800:00:00
2002-03-0887,10755.20089,9586,7589,7500:00:00
2002-03-1187,24634.00088,0587,1087,3500:00:00
2002-03-1288,11244.80088,4486,8487,2400:00:00
2002-03-1387,54449.60089,5787,5488,7000:00:00
2002-03-1487,94478.40088,1786,3587,5500:00:00
2002-03-1588,36494.80088,5287,5588,1000:00:00
2002-03-1890,02596.00090,2388,1688,4000:00:00
2002-03-1991,32608.40091,5990,2090,8500:00:00
2002-03-2092,00666.80092,6990,2591,2000:00:00
2002-03-2192,59616.00092,6091,3092,0000:00:00
2002-03-2292,941.104.00093,1591,6992,4500:00:00
2002-03-2592,20583.20092,6291,6092,3500:00:00
2002-03-2692,81414.40092,9591,2192,3300:00:00
2002-03-2795,72617.60095,9993,2293,4000:00:00
2002-03-2896,00818.40096,3794,8595,5200:00:00
2002-04-0196,57585.60097,7895,8096,2500:00:00
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