Última Hora: "Mau tempo: mais de 300 ocorrências só no Porto e metro inundado no aeroporto - TVI24" Sat, 19 Oct 2019 15:40:00 GMT   "Cartas de Boris Johnson causam surpresa e perplexidade em Bruxelas - Diário de Notícias - Lisboa" Sun, 20 Oct 2019 00:14:00 GMT    "Reclamação do PSD adia tomada de posse do Governo - Jornal de Negócios - Portugal" Fri, 18 Oct 2019 14:11:00 GMT    "Eleições legislativas: PS pede indeferimento do recurso ao Tribunal Constitucional - Jornal Económico" Sat, 19 Oct 2019 16:19:08 GMT    "Mário Wilson, o filho, lembra injustiças: «Marginalizado pelos rivais» - Record" Sat, 19 Oct 2019 23:44:02 GMT    "Bloco de Esquerda ?exige libertação dos presos políticos da Catalunha? - SIC Notícias" Sat, 19 Oct 2019 17:59:00 GMT    "Balanço da noite: 54 detidos e 182 feridos nos confrontos da Catalunha - Jornal de Notícias" Fri, 18 Oct 2019 23:44:00 GMT    "Chuva intensa causa inundações no distrito de Setúbal e no Alentejo - Jornal de Notícias" Sat, 19 Oct 2019 18:35:00 GMT    "Queixa do PSD suspende resultados dos votos dos emigrantes nas eleições - Correio da Manhã" Fri, 18 Oct 2019 13:43:34 GMT    "Saúde. Bebé com malformações. ?É uma situação grave que afecta a imagem dos médicos?, diz bastonário - PÚBLICO" Sat, 19 Oct 2019 17:21:00 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 2019-10-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-05-24134,6013.100136,00134,37135,5000:00:00
2007-05-25138,4020.700138,40134,20134,7000:00:00
2007-05-29139,3616.500139,91138,24138,7500:00:00
2007-05-30138,5028.700138,90137,60138,9000:00:00
2007-05-31139,6020.700139,80138,40139,4000:00:00
2007-06-01140,5530.300142,05139,72139,9000:00:00
2007-06-04142,0018.200142,35140,50140,5000:00:00
2007-06-05139,5022.000142,66139,30142,0000:00:00
2007-06-06136,7029.700140,37136,40140,2000:00:00
2007-06-07134,4026.500137,75133,69137,2000:00:00
2007-06-08132,6038.200134,00130,57133,5000:00:00
2007-06-11133,8015.300134,21132,77133,1000:00:00
2007-06-12132,609.900134,00131,65133,5000:00:00
2007-06-13131,809.900132,70130,80132,5000:00:00
2007-06-14133,6010.400133,70132,15133,1000:00:00
2007-06-15135,9012.100136,72134,50134,9000:00:00
2007-06-18136,7018.100138,24135,55136,0000:00:00
2007-06-19137,706.600138,24137,03137,1000:00:00
2007-06-20138,8017.400139,69138,00138,0000:00:00
2007-06-21137,0027.000138,71136,25137,4000:00:00
2007-06-22136,405.600138,25136,35137,3000:00:00
2007-06-25135,8010.500135,90134,20135,3000:00:00
2007-06-26135,3518.900135,40133,25134,8000:00:00
2007-06-27134,4511.200134,70134,00134,0000:00:00
2007-06-28135,256.500135,68134,83135,2000:00:00
2007-06-29135,708.500136,20134,26135,9000:00:00
2007-07-02134,9011.100136,48134,90135,5000:00:00
2007-07-03137,309.100137,77135,65135,8000:00:00
2007-07-04136,405.700137,18136,38137,0000:00:00
2007-07-05134,507.000137,11134,20137,0000:00:00
2007-07-06135,207.300135,60134,05135,1000:00:00
2007-07-09136,555.400137,05136,16136,5000:00:00
2007-07-10134,6013.300137,41134,30136,5000:00:00
2007-07-11133,1015.300133,40131,40133,4000:00:00
2007-07-12133,208.300133,60132,24133,6000:00:00
2007-07-13134,009.600134,89133,78134,8000:00:00
2007-07-16134,665.800135,42134,43134,5000:00:00
2007-07-17133,504.500134,70133,25134,7000:00:00
2007-07-18131,208.700132,40131,10132,4000:00:00
2007-07-19132,1010.800132,67131,50131,7500:00:00
2007-07-20131,208.900132,64131,20131,7000:00:00
2007-07-23131,955.700132,32130,92131,2000:00:00
2007-07-24130,0031.100131,60129,25131,6000:00:00
2007-07-25127,8040.700129,20126,90129,2000:00:00
2007-07-26123,8052.700128,00123,20128,0000:00:00
2007-07-27124,2021.200125,10122,30122,3000:00:00
2007-07-30124,7215.400125,05122,73124,7000:00:00
2007-07-31126,709.600127,12126,06126,9000:00:00
2007-08-01125,109.900125,29123,00123,0000:00:00
2007-08-02125,1010.200125,61124,05125,5000:00:00
2007-08-03124,157.200126,80123,60126,8000:00:00
2007-08-06125,1011.000125,83123,50123,5000:00:00
2007-08-07127,609.600127,60125,60125,6000:00:00
2007-08-08129,1513.300130,10127,97128,0000:00:00
2007-08-09126,308.300128,80125,39128,8000:00:00
2007-08-10126,8016.000127,10123,39124,0000:00:00
2007-08-13128,9515.700130,25128,00129,5000:00:00
2007-08-14129,006.800129,69128,00128,0000:00:00
2007-08-15128,904.500129,56127,42128,1000:00:00
2007-08-16125,9025.700129,46125,50126,8000:00:00
2007-08-17129,9033.700133,62126,00126,0000:00:00
2007-08-20129,509.100131,02129,40130,8000:00:00
2007-08-21127,457.400130,40126,89130,4000:00:00
2007-08-22128,105.300128,86127,06127,4500:00:00
2007-08-23127,906.400129,36127,90129,3000:00:00
2007-08-24127,453.400128,34126,45127,9000:00:00
2007-08-27127,103.300128,15127,00127,5000:00:00
2007-08-28126,034.900127,10125,85127,1000:00:00
2007-08-29125,608.200125,80124,80125,1000:00:00
2007-08-30126,2012.300126,40125,31126,0000:00:00
2007-08-31127,305.000127,40126,10127,0000:00:00
2007-09-03127,204.600127,90126,47127,1000:00:00
2007-09-04128,806.100129,12126,85127,2500:00:00
2007-09-05127,605.200129,03127,10128,5000:00:00
2007-09-06127,904.500128,00126,14128,0000:00:00
2007-09-07126,304.000128,47125,74127,6000:00:00
2007-09-10125,305.400126,20125,10125,9000:00:00
2007-09-11126,003.100126,60125,30126,1000:00:00
2007-09-12127,702.500128,00126,26126,7000:00:00
2007-09-13126,803.400127,14125,74127,1000:00:00
2007-09-14125,903.700126,17125,25126,0000:00:00
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