Última Hora: "Galamba diz que Governo foi obrigado a dar concessão da exploração de lítio em Montalegre - ECO Economia Online" Tue, 12 Nov 2019 08:17:38 GMT    "Vento, alguma chuva e sete distritos sob aviso amarelo devido à agitação marítima - Diário de Notícias - Lisboa" Tue, 12 Nov 2019 09:35:00 GMT    "Cerca de 40 mil cigarros da Rússia apreendidos no aeroporto de Lisboa - Jornal de Notícias" Tue, 12 Nov 2019 10:09:00 GMT    "Pedreira Vila Viçosa. Resgatado corpo do condutor do camião - RTP" Sun, 10 Nov 2019 20:48:00 GMT    "Entregue 'habeas corpus' para libertar mãe que abandonou filho no lixo - Notícias ao Minuto" Tue, 12 Nov 2019 08:55:00 GMT   "A visita de Marcelo a Roma e o desafio aos portugueses de "ir mais longe" - Jornal de Notícias" Mon, 11 Nov 2019 22:18:00 GMT    "Justiça. Avós e tios de bebé abandonado em contentor vivem em Portugal - PÚBLICO" Tue, 12 Nov 2019 07:30:00 GMT    "Em Lisboa e Gaia, funcionários fazem greve e reivindicam reforços para as escolas. Pais juntam-se ao apelo em Leiria - SAPO 24" Tue, 12 Nov 2019 09:36:00 GMT    "Forte sismo sentido em França. Terra também tremeu no Faial - Expresso" Mon, 11 Nov 2019 13:08:00 GMT    "PSP alerta para aumento de casos de burla através do 'MB WAY' - DNoticias" Tue, 12 Nov 2019 10:49:00 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 2019-11-12
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-08-0974,6553.60076,9073,7076,9000:00:00
2004-08-1076,1017.40076,2074,3974,6000:00:00
2004-08-1174,7029.20076,5073,9076,5000:00:00
2004-08-1274,8027.60076,4174,1075,1500:00:00
2004-08-1374,8026.20075,5074,2074,2000:00:00
2004-08-1675,7816.20075,7873,8375,0000:00:00
2004-08-1776,1017.20076,9175,4275,7000:00:00
2004-08-1876,9011.80076,9575,5976,0000:00:00
2004-08-1976,7019.00077,6476,2377,5000:00:00
2004-08-2076,2012.50076,5075,4376,5000:00:00
2004-08-2377,2513.90077,6776,2876,7000:00:00
2004-08-2477,0819.70077,6876,7677,3000:00:00
2004-08-2578,2012.50078,3076,9478,0000:00:00
2004-08-2678,4015.30078,6778,0878,4000:00:00
2004-08-2779,0013.50079,1078,3078,7000:00:00
2004-08-3078,9510.30079,0378,6079,0000:00:00
2004-08-3177,8011.60078,6077,2778,6000:00:00
2004-09-0178,109.30078,6277,8878,5000:00:00
2004-09-0277,7512.20078,0077,0678,0000:00:00
2004-09-0378,257.40078,6677,1077,1000:00:00
2004-09-0679,0010.80079,1378,2078,2000:00:00
2004-09-0780,6017.20081,2579,0679,2500:00:00
2004-09-0879,7019.40080,7979,7080,6000:00:00
2004-09-0978,5514.10079,7078,3379,1000:00:00
2004-09-1078,9012.20079,4278,3579,0000:00:00
2004-09-1381,9519.00081,9579,4079,4000:00:00
2004-09-1481,9017.40082,2481,0781,9000:00:00
2004-09-1581,6013.20082,8581,5081,5000:00:00
2004-09-1682,4021.60082,4681,5081,5000:00:00
2004-09-1782,8016.90083,1482,1682,2000:00:00
2004-09-2082,4512.90082,8081,8082,8000:00:00
2004-09-2182,4010.70083,1081,9982,5000:00:00
2004-09-2280,7523.60082,2880,6182,2000:00:00
2004-09-2379,5531.20080,5579,2480,5500:00:00
2004-09-2478,5234.10079,0577,8979,0500:00:00
2004-09-2778,0517.70078,3077,2878,2000:00:00
2004-09-2878,0020.40078,4076,6077,0000:00:00
2004-09-2978,3017.20078,5177,6478,2000:00:00
2004-09-3077,4015.10078,8077,3078,8000:00:00
2004-10-0179,5510.60079,7577,5077,5000:00:00
2004-10-0481,0025.70081,5980,6080,8000:00:00
2004-10-0581,3012.00081,6380,5481,2000:00:00
2004-10-0681,3019.80081,6780,7181,0000:00:00
2004-10-0780,7019.30081,8680,3381,4000:00:00
2004-10-0879,8513.60080,9179,5080,0000:00:00
2004-10-1179,5514.00080,0279,3079,9000:00:00
2004-10-1278,3515.70079,0277,5079,0000:00:00
2004-10-1378,5512.10079,4078,3078,5000:00:00
2004-10-1477,0511.80078,2776,8577,8000:00:00
2004-10-1574,50120.20075,0073,2675,0000:00:00
2004-10-1873,4868.00074,5072,2374,5000:00:00
2004-10-1973,7538.20074,4473,4974,0000:00:00
2004-10-2074,2029.30074,2072,5073,0000:00:00
2004-10-2173,4021.30074,6773,2074,5000:00:00
2004-10-2274,0519.20075,0073,6574,0000:00:00
2004-10-2572,6056.80073,1972,4573,0000:00:00
2004-10-2674,6524.40074,8073,5573,7000:00:00
2004-10-2775,7024.50075,7074,8075,4000:00:00
2004-10-2876,5025.40076,9076,3076,3000:00:00
2004-10-2976,5528.10077,4776,0176,9000:00:00
2004-11-0177,8016.70078,0076,8477,0000:00:00
2004-11-0278,1023.20078,4177,6178,4000:00:00
2004-11-0378,1024.90079,1977,9079,0000:00:00
2004-11-0478,8016.40079,0077,7379,0000:00:00
2004-11-0578,8549.50081,2078,6579,5000:00:00
2004-11-0880,6029.10081,3480,1880,4000:00:00
2004-11-0980,7018.30081,4080,6080,7000:00:00
2004-11-1081,4019.10081,8580,5080,5000:00:00
2004-11-1182,5523.30082,7580,8081,0000:00:00
2004-11-1283,1530.60083,9183,0083,2000:00:00
2004-11-1582,7031.00083,9882,4583,9000:00:00
2004-11-1682,0526.60082,8080,9082,8000:00:00
2004-11-1783,9519.60083,9582,2082,2000:00:00
2004-11-1883,5020.60084,0383,2083,9000:00:00
2004-11-1983,6030.80084,9483,2383,5000:00:00
2004-11-2283,6527.50083,8082,6082,6000:00:00
2004-11-2383,9015.50084,9083,8584,6000:00:00
2004-11-2484,3010.30084,7284,0184,5000:00:00
2004-11-2584,8515.40084,9483,8584,6000:00:00
2004-11-2684,659.70084,9584,1384,5500:00:00
2004-11-2985,0040.40086,3884,6084,8000:00:00
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