Última Hora: "Setúbal. Justiça volta a parar dragagens no Sado - PÚBLICO" Tue, 10 Dec 2019 19:45:00 GMT    "Costa não pormenoriza Orçamento mas promete "boas notícias" na saúde - RTP" Tue, 10 Dec 2019 20:29:00 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    "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    "Juiz Carlos Alexandre quer ouvir Costa presencialmente sobre Tancos - Jornal de Notícias" Tue, 10 Dec 2019 18:25:00 GMT    "EDP aplaude IVA variável na eletricidade. Mexia considera medida ?socialmente mais justa? - ECO Economia Online" Tue, 10 Dec 2019 20:01:42 GMT    "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    "Manuela Ferreira Leite defende que Governo devia demitir Centeno - Dinheiro Vivo" Tue, 10 Dec 2019 14:29:00 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    "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
2006-06-1299,9315.700101,5899,50100,9500:00:00
2006-06-1398,3333.50098,6897,3498,0000:00:00
2006-06-1499,2816.40099,9097,2099,0000:00:00
2006-06-19102,5310.300103,30101,00101,0000:00:00
2006-06-20103,436.200103,43100,94101,5000:00:00
2006-06-21104,109.200104,15102,42103,3000:00:00
2006-06-22104,489.700105,44104,08105,0000:00:00
2006-06-23103,755.100104,37103,00104,0000:00:00
2006-06-26103,835.400104,26103,24103,8200:00:00
2006-06-27102,987.200104,62102,95104,3700:00:00
2006-06-28103,8811.300104,82102,10102,1000:00:00
2006-06-29105,384.400105,62103,78104,0000:00:00
2006-06-30106,956.400107,20105,55107,1000:00:00
2006-07-03107,059.200107,35106,08106,7000:00:00
2006-07-04106,884.100107,80106,07107,8000:00:00
2006-07-05105,353.200106,85105,35106,8500:00:00
2006-07-06106,507.100106,77105,30105,3000:00:00
2006-07-07106,458.700106,50105,44106,5000:00:00
2006-07-10106,758.900106,78105,50105,5000:00:00
2006-07-11106,307.900107,03105,98106,0000:00:00
2006-07-12105,307.200107,25105,30106,5000:00:00
2006-07-13104,607.700105,20103,85105,2000:00:00
2006-07-14102,109.700104,06101,90103,0500:00:00
2006-07-17102,8811.400103,16101,00101,5000:00:00
2006-07-18102,305.800103,40101,47102,5000:00:00
2006-07-19105,239.500105,23102,50102,5000:00:00
2006-07-20105,936.600106,87105,41105,5000:00:00
2006-07-21105,135.700105,94104,77105,7500:00:00
2006-07-24107,194.900107,23105,50105,5000:00:00
2006-07-25106,485.300107,26106,12107,0000:00:00
2006-07-26106,782.500106,98106,29106,9800:00:00
2006-07-27107,437.700107,91107,00107,0000:00:00
2006-07-28107,889.300108,20105,99106,5000:00:00
2006-07-31107,906.300108,14107,29107,6500:00:00
2006-08-01107,408.100108,14106,79107,6000:00:00
2006-08-02109,3012.600109,65107,66107,8000:00:00
2006-08-03109,6811.600110,79109,42110,1000:00:00
2006-08-04111,8015.600113,04110,00110,0000:00:00
2006-08-07111,9510.500112,09110,87111,8000:00:00
2006-08-08112,636.700113,57112,13112,3500:00:00
2006-08-09114,3311.900114,60112,35112,4000:00:00
2006-08-10112,6814.200114,01111,58113,5000:00:00
2006-08-11113,9314.500114,43113,30113,5000:00:00
2006-08-14115,5327.200115,95114,50114,5000:00:00
2006-08-15117,4513.600117,72114,73115,6100:00:00
2006-08-16117,1021.000118,15116,15117,5000:00:00
2006-08-17116,7815.600117,28115,82117,0000:00:00
2006-08-18116,408.400116,72115,51116,5000:00:00
2006-08-21115,9810.400116,72115,30115,3000:00:00
2006-08-22115,688.000116,97115,26116,5000:00:00
2006-08-23115,5012.100116,79115,25116,5000:00:00
2006-08-24115,6816.800116,91114,50115,5500:00:00
2006-08-25115,187.600116,50114,89116,5000:00:00
2006-08-28116,388.800116,40114,59115,0000:00:00
2006-08-29116,689.700117,38116,22116,4000:00:00
2006-08-30117,2813.500117,67117,00117,0000:00:00
2006-08-31117,3313.700117,84117,04117,2500:00:00
2006-09-01118,1811.600118,67117,60117,9000:00:00
2006-09-04118,6512.800118,95118,30118,3000:00:00
2006-09-05117,146.800118,55116,70118,5500:00:00
2006-09-06115,6511.000117,43115,64116,9000:00:00
2006-09-07116,3013.300116,40114,55115,0000:00:00
2006-09-08116,733.400117,07116,30116,7000:00:00
2006-09-11117,5011.500117,50116,40116,4000:00:00
2006-09-12117,788.300118,11117,12117,4000:00:00
2006-09-13118,438.500118,55117,59118,4000:00:00
2006-09-14119,2534.000119,40118,28118,4500:00:00
2006-09-15120,0030.100120,75118,90118,9000:00:00
2006-09-18121,3323.400121,88119,90120,2500:00:00
2006-09-19118,8023.400121,03118,30121,0000:00:00
2006-09-20122,7020.400122,85119,75120,0000:00:00
2006-09-21122,5020.900123,70122,25122,9500:00:00
2006-09-22121,6310.000122,75121,43122,1000:00:00
2006-09-25123,4016.500123,52122,01122,0100:00:00
2006-09-26125,1039.300126,36123,80123,8000:00:00
2006-09-27124,2027.700126,67123,87126,0000:00:00
2006-09-28124,4524.400125,11123,94124,6000:00:00
2006-09-29124,6511.000125,49124,48125,0000:00:00
2006-10-02124,4010.400125,70123,40124,5000:00:00
2006-10-03125,9812.100126,10123,88124,4000:00:00
2006-10-04126,4518.700126,58124,90126,2000:00:00
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