Última Hora: "Bolsa de Lisboa abre a subir 0,36% - Observador" Wed, 21 Nov 2018 08:41:00 GMT    "Fisco vendeu uma média de 134 imóveis penhorados por mês - Dinheiro Vivo" Wed, 21 Nov 2018 07:24:45 GMT   "" Wed, 21 Nov 2018 08:52:58 GMT    "Criação de bairro carbono-zero em Matosinhos premiada pela Comissão Europeia - Observador" Wed, 21 Nov 2018 00:27:03 GMT    "Regulador indonésio vai investigar acordo entre empresas aéreas que voam para Díli - RTP" Wed, 21 Nov 2018 07:22:00 GMT    "Portugal é o pior pagador às empresas na União Europeia - Dinheiro Vivo" Wed, 21 Nov 2018 07:09:31 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    "Ambulâncias recusam doentes por atrasos nos pagamentos - Jornal de Notícias" Wed, 21 Nov 2018 08:01:00 GMT    "RTP vai integrar 130 trabalhadores nos quadros - TSF Online" Tue, 20 Nov 2018 20:33:41 GMT    "EDP entra na Colômbia com mais dois projectos em vista - Jornal de Negócios - Portugal" Wed, 21 Nov 2018 08:03:54 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
2002-04-0196,57585.60097,7895,8096,2500:00:00
2002-04-0296,26886.40097,7296,1096,1000:00:00
2002-04-0393,121.100.00096,2792,9196,2600:00:00
2002-04-0493,00754.40093,3992,2093,2500:00:00
2002-04-0592,06405.60093,4092,0093,2000:00:00
2002-04-0894,63666.40094,8192,7192,7100:00:00
2002-04-0992,821.108.60094,6392,7394,3800:00:00
2002-04-1092,80765.20093,1091,7092,5700:00:00
2002-04-1192,10936.80092,9392,1092,4200:00:00
2002-04-1289,48751.20091,3588,8691,1000:00:00
2002-04-1592,78712.40092,8990,5090,5000:00:00
2002-04-1693,58539.20093,9492,5693,0000:00:00
2002-04-1798,10989.60098,7595,0595,3800:00:00
2002-04-1898,30724.00099,3297,0097,9000:00:00
2002-04-1999,33435.20099,4596,7597,0000:00:00
2002-04-2297,91378.00099,2097,4598,7000:00:00
2002-04-2399,16602.40099,2095,5095,5000:00:00
2002-04-2496,821.467.60096,9294,1996,3000:00:00
2002-04-2596,63523.20097,3595,0096,0000:00:00
2002-04-2696,02438.80096,6095,0196,5900:00:00
2002-04-2995,62654.40095,8094,3095,8000:00:00
2002-04-3094,35654.40095,6193,9095,1200:00:00
2002-05-0193,16849.60093,2591,9792,8500:00:00
2002-05-0294,05695.20094,1092,1093,1700:00:00
2002-05-0394,89532.40096,7294,1494,1400:00:00
2002-05-0691,74812.00093,6591,5093,5000:00:00
2002-05-0792,03404.00092,6090,0291,7400:00:00
2002-05-0895,12562.40095,1493,0093,1000:00:00
2002-05-0994,35350.80095,5593,5395,1000:00:00
2002-05-1094,36367.20095,2594,0094,5500:00:00
2002-05-1395,51536.80095,6993,6094,3600:00:00
2002-05-1495,65384.80096,6295,2996,0500:00:00
2002-05-1594,74404.00095,6493,8395,6400:00:00
2002-05-1693,36569.60095,4093,2194,9000:00:00
2002-05-1791,90592.40093,1591,5893,0000:00:00
2002-05-2093,11215.20093,3091,6091,9000:00:00
2002-05-2192,50212.00094,2092,5092,9000:00:00
2002-05-2292,50236.80093,1392,0092,2500:00:00
2002-05-2393,65199.20093,9692,5192,9000:00:00
2002-05-2493,54308.80093,9693,1493,5000:00:00
2002-05-2893,38170.40094,2092,4093,6500:00:00
2002-05-2993,65355.20093,9092,1593,1300:00:00
2002-05-3091,82206.80093,3891,0292,6500:00:00
2002-05-3192,44646.40093,2091,7091,8200:00:00
2002-06-0390,45309.60091,7590,4491,0000:00:00
2002-06-0489,75402.00090,8589,0090,3000:00:00
2002-06-0588,85380.80089,7588,6089,7500:00:00
2002-06-0687,58702.00090,3487,5089,4000:00:00
2002-06-0788,98249.60089,2287,1587,3800:00:00
2002-06-1087,82211.60089,8687,4589,4500:00:00
2002-06-1185,57530.40088,6085,4288,0000:00:00
2002-06-1286,16322.00086,9585,5085,9500:00:00
2002-06-1387,49328.80088,7586,0386,7000:00:00
2002-06-1487,77446.40088,4586,0787,3000:00:00
2002-06-1788,71618.00089,3288,1588,2700:00:00
2002-06-1888,56258.40089,4388,2788,7100:00:00
2002-06-1988,00261.60089,4788,0088,4700:00:00
2002-06-2088,19496.80089,2588,1088,8500:00:00
2002-06-2186,991.316.80087,2585,2285,3000:00:00
2002-06-2485,95755.20086,6385,6586,6300:00:00
2002-06-2584,63585.60086,4684,5485,9500:00:00
2002-06-2683,80394.00084,0082,7584,0000:00:00
2002-06-2782,15436.80083,9581,9083,9000:00:00
2002-06-2882,50582.40084,2582,1482,1500:00:00
2002-07-0180,89677.20082,8480,8582,6000:00:00
2002-07-0277,95696.00080,9877,8380,9800:00:00
2002-07-0377,99728.00078,5177,8677,9500:00:00
2002-07-0578,05346.80078,6278,0578,4000:00:00
2002-07-0877,19745.60078,3476,8578,0000:00:00
2002-07-0976,75429.60077,6776,6077,1800:00:00
2002-07-1074,60760.40077,8974,5177,1000:00:00
2002-07-1170,882.649.60071,1169,2070,2200:00:00
2002-07-1269,801.204.80071,0069,5170,9000:00:00
2002-07-1569,001.138.00070,3067,3970,2000:00:00
2002-07-1671,501.677.20071,6168,9269,0100:00:00
2002-07-1773,601.181.60074,2372,6873,0500:00:00
2002-07-1873,21970.40074,4372,8573,8000:00:00
2002-07-1970,95764.00073,3170,7073,2100:00:00
2002-07-2267,05769.20071,3065,5270,6500:00:00
2002-07-2364,95886.80067,6063,8067,0500:00:00
2002-07-2466,921.096.80066,9263,9964,8500:00:00
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