Última Hora: "Das saias do assessor ao conflito com o Livre. O "folhetim" Joacine terminou ou está para durar? - Diário de Notícias - Lisboa" Tue, 10 Dec 2019 21:23:00 GMT    "EDP aplaude IVA variável na eletricidade. Mexia considera medida ?socialmente mais justa? - ECO Economia Online" Tue, 10 Dec 2019 20:01:42 GMT    "Plataforma "Há Amianto na Escola" já recebeu 90 denúncias. Lisboa, Setúbal e Braga com maior número de queixas - SAPO 24" Tue, 10 Dec 2019 18:55:00 GMT    "Manuela Ferreira Leite defende que Governo devia demitir Centeno - Dinheiro Vivo" Tue, 10 Dec 2019 14:29:00 GMT    "Corrupção. Há socialistas indignados com o Governo por causa da delação premiada no combate à corrupção - PÚBLICO" Tue, 10 Dec 2019 20:01:00 GMT    "Justiça. Violação agravada termina em pena suspensa. Contou a idade e a inserção social do agressor - PÚBLICO" Tue, 10 Dec 2019 22:26:00 GMT    "Costa não pormenoriza Orçamento mas promete "boas notícias" na saúde - RTP" Tue, 10 Dec 2019 20:29:00 GMT    "Juiz Carlos Alexandre quer ouvir Costa presencialmente sobre Tancos - Jornal de Notícias" Tue, 10 Dec 2019 18:25:00 GMT   "Setúbal. Justiça volta a parar dragagens no Sado - PÚBLICO" Tue, 10 Dec 2019 19:45:00 GMT    "O que quer a Madeira para aprovar o Orçamento do Estado de 2020? - Observador" Mon, 09 Dec 2019 10:28:00 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 2019-12-11
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-10-3197,909.60098,1096,8096,8000:00:00
2005-11-0199,1610.70099,7597,6297,6200:00:00
2005-11-02100,0023.600100,2099,0599,2800:00:00
2005-11-03101,7027.700101,92100,00100,0000:00:00
2005-11-04102,7231.900103,58101,30101,3000:00:00
2005-11-07103,5528.900103,59101,50102,8000:00:00
2005-11-08102,8020.800103,74102,63103,3000:00:00
2005-11-09103,6813.000103,86102,53103,0000:00:00
2005-11-10104,0026.500104,41103,30103,3000:00:00
2005-11-11106,1763.800106,77104,71104,8000:00:00
2005-11-14105,2719.400106,37105,25106,0000:00:00
2005-11-15106,1019.100106,38104,95105,5000:00:00
2005-11-16105,5812.000106,01104,90106,0000:00:00
2005-11-17105,9012.100106,67105,68106,0000:00:00
2005-11-18107,4633.500108,24105,98106,1000:00:00
2005-11-21109,2521.700109,63107,68107,7500:00:00
2005-11-22108,9524.800109,35108,54109,2500:00:00
2005-11-23109,1515.500109,80108,57109,4000:00:00
2005-11-24108,5010.000109,50108,40109,3000:00:00
2005-11-25109,1512.800109,21108,54108,9000:00:00
2005-11-28110,0045.600111,90109,20109,2000:00:00
2005-11-29110,7111.500110,80109,55110,0000:00:00
2005-11-30110,7413.500111,04110,16110,5000:00:00
2005-12-01116,2046.100116,90111,10111,1000:00:00
2005-12-02119,4960.500120,10117,00117,0000:00:00
2005-12-05118,3559.200121,84118,18120,6000:00:00
2005-12-06118,7333.700118,75117,26118,7000:00:00
2005-12-07114,9066.400116,80114,70116,8000:00:00
2005-12-08114,5341.800114,70112,15114,2500:00:00
2005-12-09113,9011.700115,10113,71114,4500:00:00
2005-12-12113,7017.900115,86113,50114,9000:00:00
2005-12-13113,0824.800114,50112,81114,1500:00:00
2005-12-14112,4926.300113,49111,70113,4000:00:00
2005-12-15112,0314.900113,25111,59113,2500:00:00
2005-12-16114,0827.900114,50112,00112,0000:00:00
2005-12-19114,6014.800114,78114,10114,4500:00:00
2005-12-20114,2319.500114,41113,71114,2500:00:00
2005-12-21115,5522.900115,64114,30114,3000:00:00
2005-12-22115,9010.100116,09115,60115,7500:00:00
2005-12-23115,8813.000116,35115,42115,7000:00:00
2005-12-26115,880115,88115,88115,8800:00:00
2005-12-27115,8520.200116,46115,50116,0000:00:00
2005-12-28115,9518.200116,29115,76116,0000:00:00
2005-12-29115,9819.000117,23115,87116,3500:00:00
2005-12-30114,3726.300115,60113,60115,6000:00:00
2006-01-02115,0515.200115,22114,20114,2000:00:00
2006-01-03115,4816.600116,72114,95115,1500:00:00
2006-01-04114,7328.400116,82114,20116,8200:00:00
2006-01-05114,1325.100115,10113,60115,1000:00:00
2006-01-06113,5020.500114,63112,77114,2000:00:00
2006-01-09112,8522.800113,99112,77113,4000:00:00
2006-01-10110,5338.200112,20110,18112,2000:00:00
2006-01-11111,4521.400112,10110,65111,2000:00:00
2006-01-12113,8020.800114,03111,50111,9900:00:00
2006-01-13111,9016.200113,70111,73113,7000:00:00
2006-01-16112,1720.600112,17110,55111,4500:00:00
2006-01-17110,8019.100111,27110,50111,0000:00:00
2006-01-18108,7049.000109,85108,59109,8500:00:00
2006-01-19110,3514.400111,02109,99110,0000:00:00
2006-01-20107,4837.700111,04107,26110,7500:00:00
2006-01-23107,5825.200107,88105,80106,5000:00:00
2006-01-24107,0817.800108,46106,78108,4000:00:00
2006-01-25108,3815.800108,69107,00107,0000:00:00
2006-01-26112,2525.600112,29108,90109,0000:00:00
2006-01-27114,1323.700115,38113,00114,3000:00:00
2006-01-30113,6513.900114,49113,45114,2000:00:00
2006-01-31111,7325.100113,65110,81113,6500:00:00
2006-02-01111,6819.100111,75110,32111,0000:00:00
2006-02-02110,3727.700112,38109,85111,3000:00:00
2006-02-03110,9511.900111,21109,88110,5000:00:00
2006-02-06110,1217.200111,51109,93111,1400:00:00
2006-02-07110,1517.900111,18109,70110,5000:00:00
2006-02-08110,8817.900110,95109,30109,3000:00:00
2006-02-09113,2920.300113,29111,40111,4000:00:00
2006-02-10112,6420.000114,98112,45112,8000:00:00
2006-02-13113,3018.800113,36111,28112,0000:00:00
2006-02-14112,7414.600114,74112,22113,8000:00:00
2006-02-15113,4516.700114,73113,37113,8000:00:00
2006-02-16116,8836.000116,95114,55114,5500:00:00
2006-02-17115,8317.200116,94115,74116,5000:00:00
2006-02-20114,8517.600115,60114,19115,6000:00:00
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