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    "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    "Costa não pormenoriza Orçamento mas promete "boas notícias" na saúde - RTP" Tue, 10 Dec 2019 20:29:00 GMT    "Manuela Ferreira Leite defende que Governo devia demitir Centeno - Dinheiro Vivo" Tue, 10 Dec 2019 14:29:00 GMT    "Juiz Carlos Alexandre quer ouvir Costa presencialmente sobre Tancos - Jornal de Notícias" Tue, 10 Dec 2019 18:25:00 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    "EDP aplaude IVA variável na eletricidade. Mexia considera medida ?socialmente mais justa? - ECO Economia Online" Tue, 10 Dec 2019 20:01:42 GMT    "O que quer a Madeira para aprovar o Orçamento do Estado de 2020? - Observador" Mon, 09 Dec 2019 10:28:00 GMT   "Setúbal. Justiça volta a parar dragagens no Sado - PÚBLICO" Tue, 10 Dec 2019 19:45:00 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      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
2006-02-20114,8517.600115,60114,19115,6000:00:00
2006-02-21113,8522.300115,85113,61115,6500:00:00
2006-02-22115,5012.800115,60113,40113,4000:00:00
2006-02-23115,4314.800115,79114,34115,4000:00:00
2006-02-24114,339.300115,48114,19115,4000:00:00
2006-02-27115,6012.400115,65114,41114,7500:00:00
2006-02-28113,8318.700117,00113,29115,3000:00:00
2006-03-01115,4713.200115,55113,72114,0000:00:00
2006-03-02112,0522.200115,43111,69115,1500:00:00
2006-03-03110,9028.400113,00110,16113,0000:00:00
2006-03-06111,3712.000111,83110,64111,3500:00:00
2006-03-07112,1721.600112,58110,28111,0000:00:00
2006-03-08109,9027.100112,73109,47112,6500:00:00
2006-03-09110,5311.300111,41110,26111,0000:00:00
2006-03-10113,1812.600113,25110,60111,1500:00:00
2006-03-13114,0818.000114,50112,90114,5000:00:00
2006-03-14114,0317.900115,00113,39113,8500:00:00
2006-03-15113,2311.800114,60113,15114,5500:00:00
2006-03-16112,5517.200113,89111,14113,3000:00:00
2006-03-17112,8523.200114,31112,00112,5500:00:00
2006-03-20114,7321.000114,82113,00113,0000:00:00
2006-03-21114,9017.300115,10112,77114,7500:00:00
2006-03-22115,6313.900115,80113,50113,7500:00:00
2006-03-23114,9815.900115,95114,48115,8500:00:00
2006-03-24116,7821.500117,35115,90116,0000:00:00
2006-03-27116,780116,78116,78116,7800:00:00
2006-03-28117,1014.200118,68116,41117,5000:00:00
2006-03-29118,5815.300118,65116,90117,1500:00:00
2006-03-30118,0514.700118,82117,42118,7000:00:00
2006-03-31117,1011.200118,07117,00117,9000:00:00
2006-04-03117,8511.900118,21116,94117,6500:00:00
2006-04-04118,0314.900118,49117,50118,4000:00:00
2006-04-05118,658.200119,00118,08118,4500:00:00
2006-04-06117,8315.400119,10117,83118,8500:00:00
2006-04-07116,0020.200118,79115,70118,7900:00:00
2006-04-10115,8527.600116,20114,49116,2000:00:00
2006-04-11113,9316.000116,05113,40116,0500:00:00
2006-04-12114,1327.200114,65112,34113,5000:00:00
2006-04-13114,4817.800115,00113,50114,6000:00:00
2006-04-14114,480114,48114,48114,4800:00:00
2006-04-17114,480114,48114,48114,4800:00:00
2006-04-18115,1827.600115,65113,50115,6500:00:00
2006-04-19115,9524.700116,04115,09115,8500:00:00
2006-04-20114,2823.700115,01112,70112,7500:00:00
2006-04-21114,6822.100115,00114,36114,6500:00:00
2006-04-24112,8521.000114,00112,32114,0000:00:00
2006-04-25112,5511.400113,60112,07113,0000:00:00
2006-04-26112,7213.100113,30112,32113,2000:00:00
2006-04-27114,1326.400114,35112,51113,1500:00:00
2006-04-28112,1819.900114,07112,00113,8000:00:00
2006-05-01112,180112,18112,18112,1800:00:00
2006-05-02111,4915.900113,04111,29112,0000:00:00
2006-05-03110,3030.300112,25109,60112,0000:00:00
2006-05-04111,0014.300111,25109,70110,0000:00:00
2006-05-05114,6820.100114,81110,90110,9000:00:00
2006-05-08115,5321.700116,27114,60114,6000:00:00
2006-05-09114,4517.100116,40113,82116,1000:00:00
2006-05-10113,5314.900115,24113,30114,6000:00:00
2006-05-11113,5017.700115,64113,40113,7000:00:00
2006-05-12111,2319.200114,07111,15113,1500:00:00
2006-05-15110,6536.700111,64108,70110,3000:00:00
2006-05-16110,6021.800111,68109,56110,4500:00:00
2006-05-17107,8834.300111,46107,20111,0000:00:00
2006-05-18106,8057.700108,74104,80107,6000:00:00
2006-05-19107,0511.600107,88106,08106,5000:00:00
2006-05-22105,0025.400107,00103,70107,0000:00:00
2006-05-23107,1622.700107,61104,00104,0000:00:00
2006-05-24104,3025.800106,80103,91106,8000:00:00
2006-05-25106,362.800106,38104,23105,0000:00:00
2006-05-26107,0010.600107,33105,66107,2000:00:00
2006-05-29106,188.600107,30105,19107,3000:00:00
2006-05-30103,5316.200106,30102,80106,3000:00:00
2006-05-31105,5315.300106,17101,60102,7000:00:00
2006-06-01105,458.500105,55103,62105,5500:00:00
2006-06-02104,6810.900106,98104,66106,3000:00:00
2006-06-05104,052.500105,12103,57104,2000:00:00
2006-06-06102,2317.800104,01101,26101,6000:00:00
2006-06-07102,2814.800103,02100,70101,8000:00:00
2006-06-0899,4051.000101,2299,10100,0000:00:00
2006-06-09101,2015.100102,10100,18101,0000:00:00
2006-06-1299,9315.700101,5899,50100,9500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


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