Última Hora: "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    "Manuela Ferreira Leite defende que Governo devia demitir Centeno - Dinheiro Vivo" Tue, 10 Dec 2019 14:29:00 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    "EDP aplaude IVA variável na eletricidade. Mexia considera medida ?socialmente mais justa? - ECO Economia Online" Tue, 10 Dec 2019 20:01:42 GMT   "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    "O que quer a Madeira para aprovar o Orçamento do Estado de 2020? - Observador" Mon, 09 Dec 2019 10:28:00 GMT    "Juiz Carlos Alexandre quer ouvir Costa presencialmente sobre Tancos - Jornal de Notícias" Tue, 10 Dec 2019 18:25:00 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    "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      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
2007-01-29123,4518.800124,07122,00122,4500:00:00
2007-01-30121,8516.600123,00121,62123,0000:00:00
2007-01-31120,7818.200121,60120,30121,6000:00:00
2007-02-01122,6815.000123,29121,16122,1000:00:00
2007-02-02123,7010.400123,91122,60123,5000:00:00
2007-02-05122,6812.100123,43122,55123,3500:00:00
2007-02-06122,1012.900123,23121,57122,8000:00:00
2007-02-07122,3712.100122,54121,74121,8000:00:00
2007-02-08121,9214.700122,81121,68122,0000:00:00
2007-02-09122,088.600122,43121,93122,0000:00:00
2007-02-12122,4810.500122,76121,70121,7000:00:00
2007-02-13123,5312.800123,57123,00123,0000:00:00
2007-02-14123,5312.400124,00122,71124,0000:00:00
2007-02-15122,989.900123,55122,67123,5500:00:00
2007-02-16123,188.100123,77122,33122,8500:00:00
2007-02-19123,636.900123,94123,25123,5000:00:00
2007-02-20125,9012.200125,90123,59123,7000:00:00
2007-02-21124,7811.600127,00124,39127,0000:00:00
2007-02-22126,4518.000127,80125,26125,3000:00:00
2007-02-23125,458.900126,50125,23126,5000:00:00
2007-02-26128,7533.600129,04125,98126,5000:00:00
2007-02-27124,3730.400128,00124,20128,0000:00:00
2007-02-28121,05107.300123,30120,00122,5000:00:00
2007-03-01118,4578.800121,52116,80120,8000:00:00
2007-03-02117,5034.700119,90116,50119,5000:00:00
2007-03-05116,1664.200116,70114,30115,0000:00:00
2007-03-06117,0720.200117,21116,23116,5000:00:00
2007-03-07117,1813.800117,80116,20117,5000:00:00
2007-03-08117,8120.600118,04116,46117,9000:00:00
2007-03-09117,9310.500118,30116,60118,3000:00:00
2007-03-12117,609.600118,58117,08118,4500:00:00
2007-03-13115,9713.800117,43115,86117,1000:00:00
2007-03-14112,3031.100114,54112,30114,0000:00:00
2007-03-15114,0620.500115,00112,74115,0000:00:00
2007-03-16113,9020.800114,56112,65113,8000:00:00
2007-03-19115,1612.900115,50114,27115,5000:00:00
2007-03-20115,4214.100115,58114,42115,4200:00:00
2007-03-21115,8212.200116,67115,00115,4500:00:00
2007-03-22119,3521.900120,05117,12118,0000:00:00
2007-03-23120,559.500121,16118,40118,5000:00:00
2007-03-26121,4018.200123,30119,70121,5000:00:00
2007-03-27123,9519.400124,15121,90121,9000:00:00
2007-03-28125,1015.800125,45123,55124,0000:00:00
2007-03-29127,0030.300127,76125,65125,8000:00:00
2007-03-30126,059.800127,80125,55127,3000:00:00
2007-04-02126,9011.700127,00125,60127,0000:00:00
2007-04-03127,3010.200127,72125,75127,0000:00:00
2007-04-04128,1010.900128,13127,00127,7000:00:00
2007-04-05128,1513.400128,61126,90127,7000:00:00
2007-04-10128,0020.800128,90127,41128,6500:00:00
2007-04-11128,108.300128,63127,22128,0000:00:00
2007-04-12128,459.000128,73127,37127,6000:00:00
2007-04-13128,7815.500129,00128,37128,8000:00:00
2007-04-16132,0035.700132,60129,30129,3000:00:00
2007-04-17132,8016.600133,20131,69132,6000:00:00
2007-04-18131,3514.400132,60130,60132,5000:00:00
2007-04-19132,0015.500132,00129,15129,8000:00:00
2007-04-20132,3015.100134,17131,75132,1000:00:00
2007-04-23133,4022.800133,60132,13133,6000:00:00
2007-04-24132,8018.200133,70130,86133,3300:00:00
2007-04-25134,6520.100134,80132,62133,0000:00:00
2007-04-26135,2533.500136,34134,70134,7000:00:00
2007-04-27130,7520.300132,33130,50131,5000:00:00
2007-04-30130,9014.200131,92130,30130,4000:00:00
2007-05-02132,7022.200132,93131,16131,4000:00:00
2007-05-03133,4018.300133,80131,51132,7500:00:00
2007-05-04132,3018.300134,62131,59134,0000:00:00
2007-05-07135,0024.000135,04132,05133,0000:00:00
2007-05-08133,0023.500136,40132,50135,1500:00:00
2007-05-09134,558.900134,81132,57134,0000:00:00
2007-05-10133,3012.300135,16133,30134,9000:00:00
2007-05-11134,7024.600135,10131,56132,6000:00:00
2007-05-14134,0010.600135,87133,90135,4000:00:00
2007-05-15134,929.900135,64132,90134,0000:00:00
2007-05-16135,1010.300135,26133,85134,0000:00:00
2007-05-17135,856.700136,20134,80134,8000:00:00
2007-05-18135,7015.100136,50135,22135,5000:00:00
2007-05-21135,8012.600136,18134,86135,8000:00:00
2007-05-22136,3519.000137,00135,72136,0000:00:00
2007-05-23135,908.000136,41135,79136,0000:00:00
2007-05-24134,6013.100136,00134,37135,5000:00:00
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