Última Hora: "Ordem dos Médicos acusa Governo de ?desonestidade? - Observador" Fri, 23 Aug 2019 16:05:24 GMT    "Ryanair não está dispensada de "cumprir o enquadramento legal" português - Notícias ao Minuto" Fri, 23 Aug 2019 18:25:07 GMT    "Não há totalistas no sorteio desta sexta-feira. Terceiro prémio sai em Portugal - Correio da Manhã" Fri, 23 Aug 2019 18:38:00 GMT    "PSP e Segurança Social desmentem PGR: não receberam pedidos do MP para encontrar as gémeas da Amadora - Observador" Sat, 24 Aug 2019 10:11:13 GMT    "António Costa: "Um cenário à espanhola, com um PS fraco e o nosso 'Podemos' forte, inviabilizaria a estabilidade" - Jornal Económico" Sat, 24 Aug 2019 09:52:21 GMT    "Ministério Público investiga transportadoras após denuncia de fraude fiscal do SNMMP - Expresso" Fri, 23 Aug 2019 06:52:37 GMT    "Trump responde à China com aumento das tarifas sobre as importações - Jornal de Negócios - Portugal" Fri, 23 Aug 2019 21:39:00 GMT   "Jovem de 19 anos morre em salto de paraquedas em Portimão - Sol" Sat, 24 Aug 2019 10:52:37 GMT    "?Isto não é nenhum santuário a Salazar? - Jornal de Notícias" Sat, 24 Aug 2019 10:54:00 GMT    "Cão terá sido morto para salvar a dona de agressão - DNoticias" Sat, 24 Aug 2019 09:33:00 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 2019-08-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-10-04126,4518.700126,58124,90126,2000:00:00
2006-10-05126,4518.000127,28126,16126,9500:00:00
2006-10-06125,8912.600127,00125,29127,0000:00:00
2006-10-09125,0510.600125,85124,44125,8500:00:00
2006-10-10125,9023.800126,50125,19125,3000:00:00
2006-10-11126,7212.200126,72125,60125,8000:00:00
2006-10-12127,6022.100127,80126,60126,6500:00:00
2006-10-13127,9018.000128,36127,35127,7000:00:00
2006-10-16127,989.800128,37127,35128,2000:00:00
2006-10-17126,1019.800127,80125,81127,8000:00:00
2006-10-18127,607.600128,43126,50126,5000:00:00
2006-10-19127,509.900128,32125,92127,4500:00:00
2006-10-20127,509.700127,78126,46127,5000:00:00
2006-10-23128,7316.000128,90127,22127,7500:00:00
2006-10-24127,658.500128,65127,44128,6500:00:00
2006-10-25126,356.500127,75126,10127,7500:00:00
2006-10-26127,557.900127,89126,85127,0000:00:00
2006-10-27126,0012.200128,20125,13128,1000:00:00
2006-10-30126,4320.200126,61123,90124,5000:00:00
2006-10-31126,7012.400128,15126,36126,5000:00:00
2006-11-01127,5015.900128,95126,58126,6500:00:00
2006-11-02126,4310.000128,12125,83127,6500:00:00
2006-11-03126,6010.900128,20126,52127,5000:00:00
2006-11-06131,2540.500131,25127,65127,6500:00:00
2006-11-07128,8844.800131,90128,03131,9000:00:00
2006-11-08129,0317.700129,30126,90128,5000:00:00
2006-11-09128,0212.500129,51127,49129,4500:00:00
2006-11-10126,8710.300128,50126,35128,5000:00:00
2006-11-13127,8823.100128,21127,11127,9500:00:00
2006-11-14127,637.200128,29126,75128,1500:00:00
2006-11-15126,939.400128,37126,47128,0000:00:00
2006-11-16125,5822.000125,80124,80125,8000:00:00
2006-11-17124,5314.000126,50124,25126,5000:00:00
2006-11-20125,9021.300126,08123,07124,0100:00:00
2006-11-21126,088.100126,75125,53126,5000:00:00
2006-11-22125,458.800127,00124,44127,0000:00:00
2006-11-23124,758.700125,67124,00125,5500:00:00
2006-11-24122,4026.300124,80122,25124,8000:00:00
2006-11-27120,7528.000122,50120,70122,5000:00:00
2006-11-28121,7830.800122,71120,43120,5000:00:00
2006-11-29122,8412.300123,14121,99123,0000:00:00
2006-11-30123,157.600124,29123,00123,5000:00:00
2006-12-01122,6510.600124,26121,09123,2000:00:00
2006-12-04123,284.900123,89122,69123,1000:00:00
2006-12-05125,258.700125,47123,72123,9000:00:00
2006-12-06124,657.000125,58124,25125,2000:00:00
2006-12-07124,9812.200125,77124,50124,5000:00:00
2006-12-08125,4811.700125,74123,75124,8000:00:00
2006-12-11125,989.400126,65125,49125,9000:00:00
2006-12-12125,887.800126,50125,76126,5000:00:00
2006-12-13126,719.600126,99125,95125,9500:00:00
2006-12-14128,0814.300128,32127,10127,1000:00:00
2006-12-15127,1813.400128,84127,18128,5500:00:00
2006-12-18128,4818.100129,13127,33127,9500:00:00
2006-12-19128,5012.800128,84127,30128,0300:00:00
2006-12-20130,1615.800130,27129,23129,5000:00:00
2006-12-21129,4516.900130,35129,11130,3500:00:00
2006-12-22130,2316.400130,87129,35129,3500:00:00
2006-12-27131,5322.800131,77130,65130,9000:00:00
2006-12-28130,8314.600131,94130,60131,9000:00:00
2006-12-29131,007.200131,30130,15131,2000:00:00
2007-01-02131,1013.100131,60130,43131,0500:00:00
2007-01-03131,6311.000132,01130,49131,1200:00:00
2007-01-04131,5810.500131,60130,56131,1000:00:00
2007-01-05129,6813.200131,55129,60131,3500:00:00
2007-01-08130,038.000130,49129,64130,0000:00:00
2007-01-09129,4916.500130,50129,43130,5000:00:00
2007-01-10128,0815.700129,19127,58129,0000:00:00
2007-01-11129,3016.900129,95127,23128,7500:00:00
2007-01-12129,686.200129,80129,00129,0000:00:00
2007-01-15129,509.800130,33129,43130,0500:00:00
2007-01-16129,1310.300130,00128,71130,0000:00:00
2007-01-17129,089.700129,08128,18129,0000:00:00
2007-01-18127,6813.700129,20127,23129,0000:00:00
2007-01-19127,6317.100127,90126,50126,6500:00:00
2007-01-22125,8018.100127,50125,70127,5000:00:00
2007-01-23126,8016.600126,83125,15125,7000:00:00
2007-01-24126,2313.600126,89125,82126,6600:00:00
2007-01-25124,0529.900126,02123,70126,0000:00:00
2007-01-26122,7525.400124,03122,30123,7000:00:00
2007-01-29123,4518.800124,07122,00122,4500:00:00
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