Última Hora: "EDP entra na Colômbia com mais dois projectos em vista - Jornal de Negócios - Portugal" Wed, 21 Nov 2018 08:03:54 GMT    "Portugal é o pior pagador às empresas na União Europeia - Dinheiro Vivo" Wed, 21 Nov 2018 07:09:31 GMT    "Bolsa de Lisboa abre a subir 0,36% - Observador" Wed, 21 Nov 2018 08:41:00 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    "Criação de bairro carbono-zero em Matosinhos premiada pela Comissão Europeia - Observador" Wed, 21 Nov 2018 00:27:03 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    "Fisco vendeu uma média de 134 imóveis penhorados por mês - Dinheiro Vivo" Wed, 21 Nov 2018 07:24:45 GMT    "Ambulâncias recusam doentes por atrasos nos pagamentos - Jornal de Notícias" Wed, 21 Nov 2018 08:01:00 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
2002-07-2466,921.096.80066,9263,9964,8500:00:00
2002-07-2566,80634.40067,8865,1166,9000:00:00
2002-07-2666,21870.40067,9564,3367,9500:00:00
2002-07-2971,40615.60071,5567,4067,5000:00:00
2002-07-3071,11421.60071,8669,1071,3800:00:00
2002-07-3183,154.700.80084,3579,5281,0000:00:00
2002-08-0178,412.462.40083,1677,9083,1600:00:00
2002-08-0277,64861.60079,5076,4078,4500:00:00
2002-08-0575,00659.20079,3874,8077,6500:00:00
2002-08-0678,18819.60078,9175,4575,4500:00:00
2002-08-0779,71807.20079,9977,5178,4000:00:00
2002-08-0880,65770.40081,5379,8079,8100:00:00
2002-08-0983,001.155.20085,2079,4080,4000:00:00
2002-08-1284,30646.40085,0080,8581,4000:00:00
2002-08-1382,48970.40084,7082,3184,1000:00:00
2002-08-1483,12874.00083,7082,6083,1000:00:00
2002-08-1584,93816.80085,2583,1283,1200:00:00
2002-08-1686,77793.20087,0984,2084,2500:00:00
2002-08-1984,67829.60086,6884,0186,5500:00:00
2002-08-2083,34733.20084,6682,4584,6600:00:00
2002-08-2184,70470.40084,7081,9084,0000:00:00
2002-08-2287,25874.80087,6084,4584,5000:00:00
2002-08-2386,24897.60087,4086,0086,5000:00:00
2002-08-2686,90312.80086,9085,1186,2400:00:00
2002-08-2786,04333.20087,8586,0287,5500:00:00
2002-08-2882,87561.60085,0582,3885,0000:00:00
2002-08-2983,25722.40083,7481,3082,8700:00:00
2002-08-3085,65560.00086,4483,1083,1000:00:00
2002-09-0382,68802.40084,6581,6584,6500:00:00
2002-09-0483,71948.40084,6081,7082,7500:00:00
2002-09-0583,62558.00084,7082,5383,0000:00:00
2002-09-0684,16405.20085,6083,8084,6200:00:00
2002-09-0984,12372.00084,6082,8083,9100:00:00
2002-09-1086,92780.00087,0583,7584,1000:00:00
2002-09-1187,44632.00088,0786,9087,3500:00:00
2002-09-1284,25733.20087,2983,9987,2900:00:00
2002-09-1385,78457.60086,0083,7584,2500:00:00
2002-09-1685,70290.00085,7784,1785,6800:00:00
2002-09-1782,40860.00085,0082,2085,0000:00:00
2002-09-1883,38707.20083,9981,9282,7000:00:00
2002-09-1983,66715.20085,2182,3582,8500:00:00
2002-09-2083,58625.60084,7183,1983,6700:00:00
2002-09-2381,70594.40084,5881,5083,8000:00:00
2002-09-2479,55646.80081,7179,3081,7100:00:00
2002-09-2582,43662.80082,6079,4580,7000:00:00
2002-09-2685,10562.40085,1082,4082,6800:00:00
2002-09-2783,15498.40086,6582,7085,0000:00:00
2002-09-3082,07805.60083,0880,5083,0000:00:00
2002-10-0184,67570.40084,9981,5082,6900:00:00
2002-10-0283,25373.20086,0583,2584,1700:00:00
2002-10-0382,72528.00085,1082,3983,5000:00:00
2002-10-0481,35517.60083,1780,2082,9700:00:00
2002-10-0780,91387.20082,5780,7581,2000:00:00
2002-10-0886,122.246.00087,0480,9280,9200:00:00
2002-10-0982,63778.40085,8082,6085,8000:00:00
2002-10-1086,40771.20086,4081,8082,6300:00:00
2002-10-1185,65722.00087,1085,4187,0000:00:00
2002-10-1489,32793.60089,3285,6585,6500:00:00
2002-10-1589,60711.20091,3288,7291,3000:00:00
2002-10-1687,41449.60089,7387,1089,3500:00:00
2002-10-1790,831.111.20091,5087,6489,0000:00:00
2002-10-1892,53870.00092,8090,1090,4500:00:00
2002-10-2192,20593.60093,1991,0091,0000:00:00
2002-10-2290,71794.40092,0389,2091,7500:00:00
2002-10-2391,24367.20091,5589,7590,7200:00:00
2002-10-2487,25662.00091,7187,2591,6700:00:00
2002-10-2586,99584.00088,1586,1587,2600:00:00
2002-10-2886,65619.20088,4686,4487,2400:00:00
2002-10-2982,601.208.00085,9082,0285,8000:00:00
2002-10-3085,501.390.40086,2582,6582,7400:00:00
2002-10-3183,83794.40086,2083,3386,0000:00:00
2002-11-0184,40639.20085,1083,4083,9300:00:00
2002-11-0482,90426.40084,8582,5084,8000:00:00
2002-11-0583,00771.20083,6581,5182,9000:00:00
2002-11-0682,90488.00083,4681,2883,0000:00:00
2002-11-0782,95466.00084,8082,2583,0000:00:00
2002-11-0881,90282.40083,6081,4883,5000:00:00
2002-11-1180,05752.40082,7979,0381,7000:00:00
2002-11-1278,90732.00080,9078,3580,5000:00:00
2002-11-1376,30987.60078,8075,4078,8000:00:00
2002-11-1478,881.034.40079,3077,2077,5000:00:00
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