Última Hora: "Vila Viçosa, Alcobaça, Borba e Ponte de Lima. Um terço das pedreiras em situação crítica estão aqui - SAPO 24" Tue, 19 Nov 2019 09:22:00 GMT   "Aeroporto da Portela fecha para obras a partir das 23h30 de janeiro a junho - Dinheiro Vivo" Tue, 19 Nov 2019 12:39:00 GMT    "GNR mantém manifestação conjunta com PSP apesar das promessas do ministro - Notícias ao Minuto" Mon, 18 Nov 2019 19:51:00 GMT    "Polícia alemã trava ataque do Estado Islâmico. Suspeito aprendeu a fabricar explosivos - Jornal de Notícias" Tue, 19 Nov 2019 13:48:00 GMT    "Wikileaks. Suécia põe fim à investigação de violação contra Julian Assange - RTP" Tue, 19 Nov 2019 14:11:00 GMT    "Vem aí temporal: prepare-se para a chuva e muita agitação marítima - NiT New in Town" Tue, 19 Nov 2019 09:03:00 GMT    "Perigo de derrocada obriga a corte de trânsito na Marginal - RTP" Tue, 19 Nov 2019 10:09:00 GMT    "Líder de Hong Kong diz que rendição dos estudantes é a única solução pacífica possível - Diário de Notícias - Lisboa" Tue, 19 Nov 2019 08:27:00 GMT    "Balsemão esperou quase 10 anos para ganhar ao Fisco - Jornal de Negócios - Portugal" Mon, 18 Nov 2019 07:00:00 GMT    "PSD. Pinto Luz quer PSD a ?ganhar? autárquicas e ?liderar? Governo - PÚBLICO" Mon, 18 Nov 2019 21:03:00 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 2019-11-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-10-07102,0038.800103,8095,4099,4000:00:00
2002-10-0897,5023.700105,5094,60102,8000:00:00
2002-10-0998,0015.300100,3094,5098,5000:00:00
2002-10-10105,8022.200106,6095,5095,5000:00:00
2002-10-11123,0036.800125,00107,80109,3000:00:00
2002-10-14123,0050.700125,10114,00120,5000:00:00
2002-10-15137,4037.300139,30124,48124,8000:00:00
2002-10-16137,8040.800142,90132,50134,5000:00:00
2002-10-17143,0031.200147,00140,60144,0000:00:00
2002-10-18144,3025.600147,70139,50147,5000:00:00
2002-10-21151,8016.500151,80141,30142,5000:00:00
2002-10-22146,3040.700158,30146,30151,8000:00:00
2002-10-23128,4044.900144,80126,70144,3000:00:00
2002-10-24129,3033.200133,50120,80130,9000:00:00
2002-10-25129,3013.900130,80123,70125,0000:00:00
2002-10-28134,4024.200137,40130,50134,0000:00:00
2002-10-29127,2014.600135,80125,70133,0000:00:00
2002-10-30129,8016.200131,00122,00128,3000:00:00
2002-10-31129,507.200132,90128,00129,0000:00:00
2002-11-01126,609.900130,70122,50129,0000:00:00
2002-11-04132,8023.900132,90128,60131,5000:00:00
2002-11-05140,8024.400143,00129,10130,5000:00:00
2002-11-06140,5029.900146,50138,20143,5000:00:00
2002-11-07133,0020.200144,00131,60139,5000:00:00
2002-11-08128,7017.700133,00127,00131,0000:00:00
2002-11-11122,2027.800125,60119,90125,0000:00:00
2002-11-12122,2020.500124,00118,20122,3000:00:00
2002-11-13121,4027.500122,50112,30121,9000:00:00
2002-11-14128,8015.900129,90116,50118,5000:00:00
2002-11-15128,2016.200133,50127,70130,2000:00:00
2002-11-18137,1023.400139,90132,30132,3000:00:00
2002-11-19138,807.100138,80133,60134,6000:00:00
2002-11-20139,2012.800141,30134,00139,7000:00:00
2002-11-21143,2023.200145,30140,20141,9000:00:00
2002-11-22149,8026.500150,50142,50144,5000:00:00
2002-11-25147,8018.100154,30147,20151,0000:00:00
2002-11-26143,1018.900148,20142,50147,8000:00:00
2002-11-27146,9019.700147,50138,60141,2000:00:00
2002-11-28144,7023.000152,40140,10150,5000:00:00
2002-11-29140,1018.300144,80139,50144,0000:00:00
2002-12-02142,0023.500146,80138,50141,7000:00:00
2002-12-03136,0019.900142,00135,20141,0000:00:00
2002-12-04140,5013.500140,60133,50135,0000:00:00
2002-12-05131,8024.000141,50128,30141,0000:00:00
2002-12-06130,0020.900135,80125,70132,5000:00:00
2002-12-09124,9019.500132,20123,20129,5000:00:00
2002-12-10129,0022.500129,40122,20123,3000:00:00
2002-12-11133,8014.600135,80129,00129,8000:00:00
2002-12-12131,709.900135,60130,70134,9000:00:00
2002-12-13130,007.700132,30127,10131,0000:00:00
2002-12-16135,508.200135,50127,20127,5000:00:00
2002-12-17133,308.800138,20132,00138,2000:00:00
2002-12-18129,007.200133,80127,00130,5000:00:00
2002-12-19120,6034.400129,50117,50127,8900:00:00
2002-12-20120,8014.100121,10118,20120,2500:00:00
2002-12-23120,509.900123,80120,10123,0000:00:00
2002-12-24120,500120,50120,50120,5000:00:00
2002-12-25120,500120,50120,50120,5000:00:00
2002-12-26120,500120,50120,50120,5000:00:00
2002-12-27116,809.100122,00115,60122,0000:00:00
2002-12-30113,9016.700116,70113,05114,9000:00:00
2002-12-31113,900113,90113,90113,9000:00:00
2003-01-01113,900113,90113,90113,9000:00:00
2003-01-02119,5514.200121,00114,30116,8000:00:00
2003-01-03121,2010.000124,50120,00121,0000:00:00
2003-01-06122,809.600125,00118,70123,7000:00:00
2003-01-07119,407.100123,00118,50123,0000:00:00
2003-01-08116,407.900119,40115,60119,4000:00:00
2003-01-09116,4017.800116,80110,80116,8000:00:00
2003-01-10117,509.000119,00113,40117,4000:00:00
2003-01-13119,008.600120,70117,30118,9000:00:00
2003-01-14118,304.500120,00117,00118,2000:00:00
2003-01-15116,107.400120,30115,70119,7000:00:00
2003-01-16114,057.200115,40112,60115,1000:00:00
2003-01-17111,2015.100112,50109,80112,5000:00:00
2003-01-20108,9013.000112,00107,10111,6000:00:00
2003-01-21107,0016.300110,20105,80110,0000:00:00
2003-01-22103,5033.100106,0099,70105,5500:00:00
2003-01-23102,3011.800106,20101,30105,0000:00:00
2003-01-24100,5018.100104,1099,60103,5000:00:00
2003-01-2793,4059.60099,4091,1099,4000:00:00
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