Última Hora: "Pode haver acordo em Bruxelas /premium - Observador" Sat, 14 Sep 2019 23:08:37 GMT    "CDU quer acabar com os dramas dos despejos de moradores - Notícias ao Minuto" Sat, 14 Sep 2019 15:07:53 GMT    "Arábia Saudita. EUA acusam Irão de ter atacado refinarias da Arábia Saudita - PÚBLICO" Sat, 14 Sep 2019 20:35:00 GMT    "Francisco George assume-se um discípulo de António Arnaut - Notícias de Coimbra" Sat, 14 Sep 2019 21:02:44 GMT    "Segundo prémio do Euromilhões sai em Portugal - Correio da Manhã" Fri, 13 Sep 2019 18:53:00 GMT   "Um debate que foi uma tourada: um ?ditador? verde, uma ?demagoga? e o lombo de porco a 15 euros - Observador" Sat, 14 Sep 2019 22:51:20 GMT    "Incêndio descontrolado em Miranda do Corvo ameaça quatro povoações - Correio da Manhã" Fri, 13 Sep 2019 17:35:00 GMT    "40 anos de SNS. A visão de quem está a começar - Sol" Sat, 14 Sep 2019 15:09:06 GMT    "Turistas ficaram presos no miradouro do Cristo Rei em Almada - Sol" Sun, 15 Sep 2019 08:16:20 GMT    "Catarina Martins espera reforço do BE na Madeira e está disponível para geringonça - SAPO 24" Sat, 14 Sep 2019 15:10:40 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 2019-09-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-04-24312,000312,00312,00312,0000:00:00
2000-04-25316,1010.700317,00301,00306,0000:00:00
2000-04-26325,5011.800326,00311,50319,0000:00:00
2000-04-27315,0012.700328,50314,90321,0000:00:00
2000-04-28321,0010.100324,00311,00315,0000:00:00
2000-05-01321,000321,00321,00321,0000:00:00
2000-05-02327,5010.000329,00318,00318,0000:00:00
2000-05-03318,009.500325,00318,00321,0000:00:00
2000-05-04316,506.500320,00315,00320,0000:00:00
2000-05-05315,0013.800318,00308,00318,0000:00:00
2000-05-08312,5010.700317,50312,00316,0000:00:00
2000-05-09312,500312,50312,50312,5000:00:00
2000-05-10303,0015.800308,30301,00302,0000:00:00
2000-05-11308,0015.500308,00297,00304,0000:00:00
2000-05-12312,307.200313,00306,50309,5000:00:00
2000-05-15311,509.000314,50310,00311,0000:00:00
2000-05-16318,5011.100318,80312,50313,0000:00:00
2000-05-17309,8013.400316,50309,80316,5000:00:00
2000-05-18309,5019.200313,30308,00308,0000:00:00
2000-05-19301,0011.500308,00301,00308,0000:00:00
2000-05-22296,0010.500303,00293,00301,0000:00:00
2000-05-23285,5023.100301,50282,50300,0000:00:00
2000-05-24281,0030.400286,50279,00281,0000:00:00
2000-05-25295,5013.000298,50279,00283,5000:00:00
2000-05-26299,907.900300,00292,50295,0000:00:00
2000-05-29301,2010.700306,50300,00302,0000:00:00
2000-05-30315,8012.400315,80302,00302,0000:00:00
2000-05-31315,0018.000320,50313,50316,0000:00:00
2000-06-01317,509.000317,50315,00316,0000:00:00
2000-06-02327,5017.500329,00315,50317,0000:00:00
2000-06-05325,5012.200332,50322,00328,5000:00:00
2000-06-06319,5010.400322,00311,50321,0000:00:00
2000-06-07324,907.300324,90316,00321,0000:00:00
2000-06-08316,2511.600331,00315,50325,0000:00:00
2000-06-09315,006.800324,00314,00315,0000:00:00
2000-06-12321,50700323,00314,00314,0000:00:00
2000-06-13332,0013.000335,00318,00319,0000:00:00
2000-06-14334,509.100336,00328,50332,0000:00:00
2000-06-15337,7014.700338,70331,00334,0000:00:00
2000-06-16334,5010.200341,50333,00337,0000:00:00
2000-06-19334,500334,50334,50334,5000:00:00
2000-06-20329,5013.100336,00329,50333,5000:00:00
2000-06-21328,008.600330,50325,00330,0000:00:00
2000-06-22319,004.100329,00313,00328,0000:00:00
2000-06-23313,3010.700323,00313,30318,0000:00:00
2000-06-26314,5013.700315,80304,00309,0000:00:00
2000-06-27324,5011.200326,00312,00320,0000:00:00
2000-06-28331,0010.900333,00324,00326,0000:00:00
2000-06-29336,5013.100337,80330,50335,0000:00:00
2000-06-30331,0013.000341,00324,00337,8000:00:00
2000-07-03337,506.900339,00330,50332,5000:00:00
2000-07-04321,0021.600331,00317,00331,0000:00:00
2000-07-05323,5020.000326,00319,00320,0000:00:00
2000-07-06320,5014.800324,50316,50322,0000:00:00
2000-07-07320,500320,50320,50320,5000:00:00
2000-07-10306,5015.600315,50305,00315,5000:00:00
2000-07-11305,0015.300309,50301,50309,0000:00:00
2000-07-12304,5016.000317,50304,50305,0000:00:00
2000-07-13309,0011.800311,00300,50306,0000:00:00
2000-07-14334,5035.600336,50312,00313,0000:00:00
2000-07-17329,0021.900340,00326,50335,5000:00:00
2000-07-18327,5028.400330,00325,30330,0000:00:00
2000-07-19328,3012.000332,80325,00330,0000:00:00
2000-07-20336,0012.000337,50328,00328,0000:00:00
2000-07-21328,509.300339,70328,00337,0000:00:00
2000-07-24328,500328,50328,50328,5000:00:00
2000-07-25351,0025.000351,50334,90334,9000:00:00
2000-07-26349,0013.000352,20339,50350,0000:00:00
2000-07-27349,000349,00349,00349,0000:00:00
2000-07-28349,2017.200351,00348,50349,5000:00:00
2000-07-31357,5021.600357,50347,00348,0000:00:00
2000-08-01337,0017.200355,00333,50355,0000:00:00
2000-08-02326,0020.900338,50317,00336,5000:00:00
2000-08-03324,0020.900330,00318,00324,0000:00:00
2000-08-04332,0013.500333,00321,00328,0000:00:00
2000-08-07325,5011.800338,20323,00330,0000:00:00
2000-08-08333,5014.600333,50318,80325,0000:00:00
2000-08-09333,500333,50333,50333,5000:00:00
2000-08-10338,006.800339,50330,50330,5000:00:00
2000-08-11343,0012.700345,00336,50339,0000:00:00
2000-08-14335,007.400345,00335,00343,0000:00:00
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