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    "Entregue 'habeas corpus' para libertar mãe que abandonou filho no lixo - Notícias ao Minuto" Tue, 12 Nov 2019 08:55:00 GMT    "Cerca de 40 mil cigarros da Rússia apreendidos no aeroporto de Lisboa - Jornal de Notícias" Tue, 12 Nov 2019 10:09:00 GMT    "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   "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    "PSP alerta para aumento de casos de burla através do 'MB WAY' - DNoticias" Tue, 12 Nov 2019 10:49:00 GMT    "Justiça. Avós e tios de bebé abandonado em contentor vivem em Portugal - PÚBLICO" Tue, 12 Nov 2019 07:30:00 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    "Pedreira Vila Viçosa. Resgatado corpo do condutor do camião - RTP" Sun, 10 Nov 2019 20:48:00 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
2005-07-1188,7517.60089,2688,3589,0000:00:00
2005-07-1288,3517.00088,8888,1388,8000:00:00
2005-07-1388,8020.20088,8588,1088,2500:00:00
2005-07-1489,4321.30089,6088,9089,0500:00:00
2005-07-1589,7513.20089,9088,8189,5500:00:00
2005-07-1889,2514.70089,8889,0089,7000:00:00
2005-07-1992,2056.20092,4590,6090,6000:00:00
2005-07-2093,1040.10093,9092,5092,5000:00:00
2005-07-2193,8551.70094,9093,2593,7000:00:00
2005-07-2293,7024.20094,3793,4393,6000:00:00
2005-07-2593,6517.60094,2793,1294,0500:00:00
2005-07-2694,0010.80094,3393,4093,7000:00:00
2005-07-2795,1031.30095,2794,1594,1500:00:00
2005-07-2896,0032.60096,5195,4095,6500:00:00
2005-07-2995,9018.90096,6895,7996,4000:00:00
2005-08-0196,0516.30096,4196,0096,1000:00:00
2005-08-0296,4014.70096,4496,0396,2000:00:00
2005-08-0395,1528.20096,5894,5496,3000:00:00
2005-08-0493,2044.60095,6293,2095,1000:00:00
2005-08-0592,6824.70093,9292,3093,2000:00:00
2005-08-0892,6516.00093,5292,3092,3000:00:00
2005-08-0993,9012.00094,0092,5092,5000:00:00
2005-08-1094,8218.90095,4594,6994,7500:00:00
2005-08-1195,2517.30095,6694,2094,2000:00:00
2005-08-1294,3025.50095,9094,3095,9000:00:00
2005-08-1594,4518.60095,2694,1794,8500:00:00
2005-08-1694,3523.50096,1194,1994,6500:00:00
2005-08-1794,3011.00094,4193,2594,3000:00:00
2005-08-1893,3020.70094,5092,7594,5000:00:00
2005-08-1994,089.80094,4093,1093,4500:00:00
2005-08-2293,8514.60095,0293,8094,0000:00:00
2005-08-2393,0013.70093,8092,9093,8000:00:00
2005-08-2492,9023.50093,3191,7693,3000:00:00
2005-08-2592,009.90092,4091,6292,3000:00:00
2005-08-2691,2015.60092,4391,0092,0500:00:00
2005-08-2990,6866.00090,9288,5089,1000:00:00
2005-08-3091,0826.00091,8490,9091,2000:00:00
2005-08-3190,7520.60091,2289,8590,8000:00:00
2005-09-0190,9519.90091,3990,1890,9000:00:00
2005-09-0289,9016.60090,5389,2490,3000:00:00
2005-09-0590,7523.90091,0289,4089,4000:00:00
2005-09-0691,6011.30092,0790,8391,1000:00:00
2005-09-0792,5010.90093,0692,0092,0000:00:00
2005-09-0892,7013.00093,3892,3092,6000:00:00
2005-09-0993,0013.50093,3492,1692,7500:00:00
2005-09-1292,2019.10093,3092,2093,1000:00:00
2005-09-1391,0022.70092,3990,7992,1000:00:00
2005-09-1491,4713.70091,8491,0091,0000:00:00
2005-09-1591,2011.00092,0490,9090,9000:00:00
2005-09-1692,5516.90092,6591,1091,1000:00:00
2005-09-1991,3042.40092,0190,0090,0000:00:00
2005-09-2091,7510.60092,1991,2091,2000:00:00
2005-09-2189,5020.90091,7989,4091,0000:00:00
2005-09-2288,4041.70089,0687,7788,8000:00:00
2005-09-2390,1517.00090,3089,0089,0000:00:00
2005-09-2692,6017.20092,6691,7091,7000:00:00
2005-09-2793,2021.60093,6892,3592,6000:00:00
2005-09-2894,4227.10094,9593,8093,8000:00:00
2005-09-2994,9331.50095,1694,4094,5000:00:00
2005-09-3095,0015.50095,3794,7495,1500:00:00
2005-10-0395,053.10095,4694,8495,0500:00:00
2005-10-0496,3024.30096,3595,0095,0000:00:00
2005-10-0595,3316.30096,0195,2595,8000:00:00
2005-10-0694,7014.00095,0194,2394,5000:00:00
2005-10-0794,628.70095,3394,2594,2500:00:00
2005-10-1095,5520.20096,2795,3095,5000:00:00
2005-10-1197,3351.30098,3796,0596,0500:00:00
2005-10-1296,8521.80098,0296,6797,5000:00:00
2005-10-1397,1717.10097,9096,3096,8000:00:00
2005-10-1499,3530.50099,5096,9497,2500:00:00
2005-10-1798,2017.20099,4598,2099,1000:00:00
2005-10-1898,1512.90099,0097,9098,1000:00:00
2005-10-1996,7019.60097,5696,4697,0000:00:00
2005-10-2096,6011.80097,8596,5597,8000:00:00
2005-10-2197,1617.70097,6596,5596,5500:00:00
2005-10-2498,0013.00098,0596,9097,0000:00:00
2005-10-2597,8411.40098,9497,8198,0000:00:00
2005-10-2698,108.30098,6097,8498,5000:00:00
2005-10-2796,7013.50098,0996,5797,7200:00:00
2005-10-2896,5519.10097,1395,8096,6000:00:00
2005-10-3197,909.60098,1096,8096,8000:00:00
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