Última Hora: "Balsemão esperou quase 10 anos para ganhar ao Fisco - Jornal de Negócios - Portugal" Mon, 18 Nov 2019 07:00:00 GMT    "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    "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    "Wikileaks. Suécia põe fim à investigação de violação contra Julian Assange - RTP" Tue, 19 Nov 2019 14:11:00 GMT    "Polícia alemã trava ataque do Estado Islâmico. Suspeito aprendeu a fabricar explosivos - Jornal de Notícias" Tue, 19 Nov 2019 13:48:00 GMT    "GNR mantém manifestação conjunta com PSP apesar das promessas do ministro - Notícias ao Minuto" Mon, 18 Nov 2019 19:51:00 GMT    "PSD. Pinto Luz quer PSD a ?ganhar? autárquicas e ?liderar? Governo - PÚBLICO" Mon, 18 Nov 2019 21:03:00 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    "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      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
2003-09-08102,4029.700103,40100,00101,5000:00:00
2003-09-09100,1741.500104,0099,10104,0000:00:00
2003-09-1098,5631.00099,8497,2299,4000:00:00
2003-09-1199,2325.40099,8096,5097,0000:00:00
2003-09-1296,7922.70099,7296,0599,0000:00:00
2003-09-1596,1634.50098,5395,3098,5000:00:00
2003-09-1696,2021.60096,5095,1296,2000:00:00
2003-09-1797,4621.00099,5097,0098,5000:00:00
2003-09-1897,6014.00098,1495,6096,5000:00:00
2003-09-1996,8024.20098,3096,0098,3000:00:00
2003-09-2293,1964.10096,0092,2096,0000:00:00
2003-09-2390,6479.00094,2590,0094,2500:00:00
2003-09-2488,2055.10093,8387,1292,5000:00:00
2003-09-2588,8150.90089,6087,2489,0000:00:00
2003-09-2687,5639.20088,8585,6788,3000:00:00
2003-09-2987,3826.90089,1886,2787,2000:00:00
2003-09-3084,9553.80088,0083,5088,0000:00:00
2003-10-0186,2025.50087,0084,1887,0000:00:00
2003-10-0286,3628.70088,8886,0588,5000:00:00
2003-10-0390,3811.70090,7486,3988,0000:00:00
2003-10-0688,9522.40090,1087,4189,5000:00:00
2003-10-0786,9419.30088,9085,7088,9000:00:00
2003-10-0887,0820.70089,1285,7087,0000:00:00
2003-10-0992,6046.10092,9087,4388,4000:00:00
2003-10-1092,0041.00094,5691,1391,8000:00:00
2003-10-1395,9546.20096,5794,5095,0000:00:00
2003-10-1495,0130.60097,5094,7097,5000:00:00
2003-10-1596,7431.30098,5094,7696,0000:00:00
2003-10-1697,5018.20098,3095,5996,0000:00:00
2003-10-1797,5171.30099,4094,0094,5000:00:00
2003-10-20103,3792.300103,4097,4097,7000:00:00
2003-10-21104,0557.900106,30102,60104,8000:00:00
2003-10-22100,4054.500104,0099,70104,0000:00:00
2003-10-2399,9665.600100,4497,0097,5000:00:00
2003-10-24100,0044.800101,6098,50100,0000:00:00
2003-10-27100,9552.400102,50100,00102,5000:00:00
2003-10-28100,0556.800100,5096,0096,9000:00:00
2003-10-29102,0062.000103,00100,50103,0000:00:00
2003-10-30104,4247.800105,11101,90102,2500:00:00
2003-10-31102,6527.800104,70102,60103,0000:00:00
2003-11-03105,7053.000105,82102,50103,6000:00:00
2003-11-04104,9035.800106,40104,10106,0000:00:00
2003-11-05103,2032.800104,60101,70104,0000:00:00
2003-11-06102,7529.900104,20101,20103,0000:00:00
2003-11-07104,6047.500105,75103,80105,0000:00:00
2003-11-10104,3537.600105,95102,70103,9000:00:00
2003-11-11103,2032.900104,20102,50102,5000:00:00
2003-11-12103,2029.000103,95101,50102,1000:00:00
2003-11-13103,0031.800104,90102,60104,0000:00:00
2003-11-14104,1024.900104,45101,50102,6000:00:00
2003-11-17101,0064.500102,60100,20101,5000:00:00
2003-11-1899,5046.900102,5098,80102,5000:00:00
2003-11-1999,2052.50099,5096,8098,0000:00:00
2003-11-2098,3553.100101,0096,50101,0000:00:00
2003-11-2199,1013.70099,7097,3097,3000:00:00
2003-11-24102,4029.200103,2198,9099,5000:00:00
2003-11-2595,78142.400100,3094,7099,3000:00:00
2003-11-2693,90209.00097,0092,9096,0000:00:00
2003-11-2794,5058.90094,9993,4994,5000:00:00
2003-11-2894,6041.20095,0093,4094,8000:00:00
2003-12-0195,7536.30096,9194,9996,3000:00:00
2003-12-0294,7039.20096,1094,1395,4000:00:00
2003-12-0394,7042.40095,2793,2094,5000:00:00
2003-12-0493,2863.10094,0092,1594,0000:00:00
2003-12-0592,7739.20094,4492,5892,6000:00:00
2003-12-0891,9049.90092,7090,2192,5000:00:00
2003-12-0992,8037.10093,9992,2693,6000:00:00
2003-12-1092,0034.10093,2991,5392,1000:00:00
2003-12-1192,3023.60093,3092,0092,8000:00:00
2003-12-1293,6032.10094,9093,2093,5000:00:00
2003-12-1593,4554.80096,1093,4596,1000:00:00
2003-12-1693,0533.10093,3692,4593,2000:00:00
2003-12-1791,8030.00094,0091,6094,0000:00:00
2003-12-1893,6033.70093,6091,3592,0000:00:00
2003-12-1995,0043.90095,1094,1795,0000:00:00
2003-12-2295,3052.90096,1094,2094,5000:00:00
2003-12-2395,1531.50096,2094,8996,2000:00:00
2003-12-2495,15095,1595,1595,1500:00:00
2003-12-2595,15095,1595,1595,1500:00:00
2003-12-2695,15095,1595,1595,1500:00:00
2003-12-2996,3337.90096,5895,3596,0000:00:00
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