Última Hora: "?Nos Correios tenho de ser atendida na rua? - Correio da Manhã" Sun, 21 Jul 2019 08:46:41 GMT    "Frente de fogo ?descontrolada? em Vila de Rei - Notícias de Coimbra" Sun, 21 Jul 2019 17:32:22 GMT   "Incêndios Castelo Branco. Homem de 55 anos detido pela PJ - Expresso" Sun, 21 Jul 2019 12:32:48 GMT    "CDS desafia PS a apresentar contas que sustentam o seu programa eleitoral - Observador" Sun, 21 Jul 2019 17:07:31 GMT    "Nove concelhos de cinco distritos do país em risco máximo de incêndio - SAPO 24" Sun, 21 Jul 2019 06:57:00 GMT    "Forças Armadas vão fornecer refeições em Vila de Rei - Notícias ao Minuto" Sun, 21 Jul 2019 09:45:56 GMT    "Mação. Quinze aldeias da freguesia de Cardigos ameaçadas pelas chamas - Notícias ao Minuto" Sun, 21 Jul 2019 16:57:24 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    "Fumo dos fogos em Portugal e anticiclone criam ?nuvem? que cobre Extremadura espanhola - SAPO 24" Sun, 21 Jul 2019 16:20:00 GMT    "Aumentos ?expressivos?, menos impostos, PPP, investimento e as caras do PS 19/23 - Observador" Sat, 20 Jul 2019 18:06:11 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
2003-05-1986,0042.90090,5085,2590,4000:00:00
2003-05-2083,9562.70085,6082,6085,1000:00:00
2003-05-2181,8068.80084,0079,3084,0000:00:00
2003-05-2283,7020.80083,9581,2082,3000:00:00
2003-05-2382,2032.60086,9080,8085,8000:00:00
2003-05-2681,4519.30083,2081,2082,1000:00:00
2003-05-2783,5033.90083,9078,7581,5000:00:00
2003-05-2885,1531.60086,8583,7085,7000:00:00
2003-05-2988,105.90088,4585,0085,0000:00:00
2003-05-3090,9035.30091,5087,0088,0000:00:00
2003-06-0294,1073.60094,8090,9093,0000:00:00
2003-06-0393,1037.20093,7091,5091,5000:00:00
2003-06-0493,4523.00095,1091,7593,4000:00:00
2003-06-0593,2056.20096,1590,4595,7000:00:00
2003-06-0694,9045.20097,0094,0094,3000:00:00
2003-06-0993,2013.30096,5592,5095,0000:00:00
2003-06-1095,3032.70096,2092,6092,9000:00:00
2003-06-1198,1064.60098,4095,9097,8000:00:00
2003-06-12102,0089.600103,8098,8098,8000:00:00
2003-06-1398,6092.900102,4097,20101,3000:00:00
2003-06-1697,1057.80098,6595,0596,9000:00:00
2003-06-1798,9560.100100,8097,35100,8000:00:00
2003-06-1897,9036.10099,2096,5598,4000:00:00
2003-06-1995,0549.70099,0093,0299,0000:00:00
2003-06-2094,4031.90096,1593,7094,5000:00:00
2003-06-2392,7048.00094,0091,6094,0000:00:00
2003-06-2494,7518.30094,7592,2092,2000:00:00
2003-06-2593,7020.70096,1093,0096,1000:00:00
2003-06-2691,4549.90092,6590,0091,3000:00:00
2003-06-2791,5017.30093,0090,7093,0000:00:00
2003-06-3087,7060.00091,7086,8591,6000:00:00
2003-07-0185,6558.00088,5084,2587,5000:00:00
2003-07-0288,7531.60088,8087,3588,0000:00:00
2003-07-0387,0535.10089,8086,5589,3000:00:00
2003-07-0488,0014.90088,4086,6086,9500:00:00
2003-07-0790,2541.50091,7088,9090,0000:00:00
2003-07-0892,3033.60093,0590,8090,8000:00:00
2003-07-0992,0020.50093,7591,3093,4000:00:00
2003-07-1088,4025.40092,0087,5092,0000:00:00
2003-07-1193,0029.40093,1087,6088,2900:00:00
2003-07-1498,2081.20099,0094,3094,3500:00:00
2003-07-1597,7075.600100,9597,6097,8000:00:00
2003-07-1699,2042.600100,6097,8099,0000:00:00
2003-07-1795,4542.70098,3095,3098,0500:00:00
2003-07-1896,2029.40096,8594,7095,0000:00:00
2003-07-2192,3046.70097,5091,9096,9000:00:00
2003-07-2291,9053.20092,8589,2092,5000:00:00
2003-07-2392,0017.20093,8091,6092,9000:00:00
2003-07-2493,8019.50094,0090,6092,7000:00:00
2003-07-2591,7017.90093,5090,9092,6000:00:00
2003-07-2894,8036.90096,4094,2094,7000:00:00
2003-07-2996,3060.60098,6094,5095,6500:00:00
2003-07-3098,1533.10098,3595,4095,4000:00:00
2003-07-31100,4063.200101,0096,7098,3500:00:00
2003-08-0199,9071.300101,9599,60100,2000:00:00
2003-08-0498,7555.900102,3597,20101,0000:00:00
2003-08-05100,5824.600101,0098,4099,5000:00:00
2003-08-0696,9038.30098,8095,7098,0000:00:00
2003-08-0794,2759.10097,5092,6897,0000:00:00
2003-08-0892,4039.50095,2091,5094,5000:00:00
2003-08-1193,4032.40094,0090,7594,0000:00:00
2003-08-1295,1523.20095,8593,9094,4000:00:00
2003-08-1393,7928.30096,5593,7596,4000:00:00
2003-08-1496,0018.30096,2592,8094,3000:00:00
2003-08-1597,8235.90098,8395,6095,6000:00:00
2003-08-18100,3047.700100,6098,6098,8000:00:00
2003-08-19104,00107.700105,10101,20101,2000:00:00
2003-08-20103,1171.300105,36100,50104,5000:00:00
2003-08-21104,8051.700107,20103,09103,5000:00:00
2003-08-22106,5036.800107,98104,11104,9000:00:00
2003-08-25103,2155.800106,60102,30106,6000:00:00
2003-08-2699,8084.900100,8598,7099,8000:00:00
2003-08-27100,7457.000100,8097,65100,0000:00:00
2003-08-2895,40130.00097,8094,6097,5000:00:00
2003-08-2993,3584.60096,2093,0596,0000:00:00
2003-09-0196,5759.70096,6994,4094,9000:00:00
2003-09-0297,3237.20097,8095,5097,1000:00:00
2003-09-0399,9045.300101,3298,5199,1000:00:00
2003-09-04101,8029.500102,1499,3699,8000:00:00
2003-09-05100,7044.500102,5099,50102,5000:00:00
2003-09-08102,4029.700103,40100,00101,5000:00:00
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@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters