Última Hora: "Frente de fogo ?descontrolada? em Vila de Rei - Notícias de Coimbra" Sun, 21 Jul 2019 17:32:22 GMT    "?Nos Correios tenho de ser atendida na rua? - Correio da Manhã" Sun, 21 Jul 2019 08:46:41 GMT    "CDS desafia PS a apresentar contas que sustentam o seu programa eleitoral - Observador" Sun, 21 Jul 2019 17:07:31 GMT    "Mação. Quinze aldeias da freguesia de Cardigos ameaçadas pelas chamas - Notícias ao Minuto" Sun, 21 Jul 2019 16:57:24 GMT   "Incêndios Castelo Branco. Homem de 55 anos detido pela PJ - Expresso" Sun, 21 Jul 2019 12:32:48 GMT    "Nove concelhos de cinco distritos do país em risco máximo de incêndio - SAPO 24" Sun, 21 Jul 2019 06:57:00 GMT    "Fumo dos fogos em Portugal e anticiclone criam ?nuvem? que cobre Extremadura espanhola - SAPO 24" Sun, 21 Jul 2019 16:20:00 GMT    "Forças Armadas vão fornecer refeições em Vila de Rei - Notícias ao Minuto" Sun, 21 Jul 2019 09:45:56 GMT    "Aumentos ?expressivos?, menos impostos, PPP, investimento e as caras do PS 19/23 - Observador" Sat, 20 Jul 2019 18:06:11 GMT    "Marcelo diz que prioridade é apagar os fogos e que ''haverá tempo para tirar lições'' - SIC Notícias" Sun, 21 Jul 2019 17:09:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+2,572 (+1,341%) MUNICHRE - [Ticker: MUV2.F]Gráfico MUNICHRE  Noticias MUNICHRE  Descargar Históricos de Metastock MUNICHRE y Otros  Análisis Técnico MUNICHRE  
Última Transacción194,342Hora de Cotización2017-11-01 - 23:31:00
Variación+2,572 (+1,341%)Rango 52 Semanas[0,000 - 0,000]
Máximo195,320Mínimo193,000
Volumen3.421Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior191,770PER0,00%
Apertura193,006EPS0,00
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 MUV2.F desde 2000-01-01 hasta 2019-07-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-03237,0044.400260,50237,00257,0000:00:00
2000-01-04239,0049.400239,00228,50237,0000:00:00
2000-01-05253,0054.700258,00232,00233,5000:00:00
2000-01-06265,3051.300265,30255,00258,0000:00:00
2000-01-07280,0061.200284,50265,00267,0000:00:00
2000-01-10275,0042.300290,00275,00283,0000:00:00
2000-01-11275,000275,00275,00275,0000:00:00
2000-01-12277,0034.400278,00272,00275,0000:00:00
2000-01-13289,3062.500300,00279,00281,0000:00:00
2000-01-14307,0056.100310,00278,00287,0000:00:00
2000-01-17311,7045.800318,00304,00308,0000:00:00
2000-01-18298,0038.300313,00296,00312,0000:00:00
2000-01-19299,2040.200301,00286,00295,0000:00:00
2000-01-20291,0020.100305,00290,50301,0000:00:00
2000-01-21285,0020.500289,00281,50287,0000:00:00
2000-01-24280,0021.900290,00280,00285,0000:00:00
2000-01-25267,5024.300277,00266,00275,0000:00:00
2000-01-26278,5018.200280,00267,00267,5000:00:00
2000-01-27272,0017.700285,00270,00283,0000:00:00
2000-01-28282,0021.900290,00271,00272,0000:00:00
2000-01-31272,0021.600279,00264,00276,0000:00:00
2000-02-01270,5019.800276,50270,00273,0000:00:00
2000-02-02278,5021.700278,50269,50275,0000:00:00
2000-02-03275,5021.900282,50272,50278,0000:00:00
2000-02-04280,0022.100288,00268,00275,5000:00:00
2000-02-07277,0023.600285,00275,50280,0000:00:00
2000-02-08272,5023.500280,00264,00275,0000:00:00
2000-02-09279,5033.100287,00269,50275,0000:00:00
2000-02-10285,0015.500288,00275,00275,0000:00:00
2000-02-11294,5027.300296,55287,00289,7500:00:00
2000-02-14302,0031.500305,00288,50290,0000:00:00
2000-02-15305,5028.900311,00300,00300,0000:00:00
2000-02-16299,0020.100306,00289,00305,0000:00:00
2000-02-17292,5019.200299,00278,00293,0000:00:00
2000-02-18290,0016.400296,00285,00296,0000:00:00
2000-02-21289,5015.900291,50280,00282,0000:00:00
2000-02-22292,0013.700295,00290,00290,5000:00:00
2000-02-23299,0014.500301,00294,00298,0000:00:00
2000-02-24295,0020.400302,00295,00302,0000:00:00
2000-02-25291,009.900296,00288,50293,0000:00:00
2000-02-28290,0020.600291,00280,00288,0000:00:00
2000-02-29290,8019.300293,00288,00293,0000:00:00
2000-03-01280,1012.500290,00280,10290,0000:00:00
2000-03-02286,0011.600286,00273,00283,5000:00:00
2000-03-03280,0014.000283,00274,50283,0000:00:00
2000-03-06280,209.900283,00278,00281,0000:00:00
2000-03-07290,0017.300295,00281,00285,0000:00:00
2000-03-08305,0039.200315,00287,00287,0000:00:00
2000-03-09318,0038.800322,00299,00305,0000:00:00
2000-03-10322,5030.800327,50313,50316,5000:00:00
2000-03-13310,0018.600315,50306,00313,0000:00:00
2000-03-14298,0016.400305,00297,50305,0000:00:00
2000-03-15289,8022.400295,00285,50295,0000:00:00
2000-03-16298,0011.100299,50291,00291,0000:00:00
2000-03-17300,0018.400307,00293,00305,0000:00:00
2000-03-20298,0011.500307,20297,00300,0000:00:00
2000-03-21304,0012.400307,00293,50300,0000:00:00
2000-03-22327,5035.200327,50308,00308,0000:00:00
2000-03-23329,2024.200335,00319,50329,1000:00:00
2000-03-24332,0027.800338,00327,00327,0000:00:00
2000-03-27331,5016.700335,00327,00333,0000:00:00
2000-03-28326,007.700330,00324,50328,0000:00:00
2000-03-29336,3016.600339,00319,00323,0000:00:00
2000-03-30339,0020.100341,00332,00334,0000:00:00
2000-03-31336,0017.200342,00329,00341,5000:00:00
2000-04-03330,5013.700332,00322,00330,0000:00:00
2000-04-04346,0048.000352,00331,00331,0000:00:00
2000-04-05313,0029.400350,50309,00350,0000:00:00
2000-04-06323,0016.500323,00311,00322,0000:00:00
2000-04-07336,007.000337,00317,00325,0000:00:00
2000-04-10350,0013.000351,50334,80337,5000:00:00
2000-04-11347,5026.100360,00345,00345,0000:00:00
2000-04-12353,5014.400355,50345,50347,5000:00:00
2000-04-13358,5014.300360,00353,00355,0000:00:00
2000-04-14358,500358,50358,50358,5000:00:00
2000-04-17329,5022.000335,00324,00327,0000:00:00
2000-04-18317,5017.100325,00311,00325,0000:00:00
2000-04-19316,0015.100324,00309,00323,0000:00:00
2000-04-20312,0010.700316,00311,00313,0000:00:00
2000-04-21312,000312,00312,00312,0000:00:00
2000-04-24312,000312,00312,00312,0000:00:00
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@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters