Última Hora: "Orçamento de 2021. Com negociações à vista, Bloco rejeita "acordos por conveniência" - RTP" Tue, 14 Jul 2020 19:40:00 GMT    "Detido pai que violava filhas e agredia a mulher em Vila Nova de Famalicão - Correio da Manhã" Tue, 14 Jul 2020 11:59:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Wed, 15 Jul 2020 08:22:00 GMT   "Covid-19: Costa avisa que país não aguenta novo confinamento e inverno tem de ser preparado já - Expresso" Wed, 15 Jul 2020 11:06:42 GMT    "Na Grande Lisboa, casos de covid-19 só não diminuíram na capital - Jornal i" Wed, 15 Jul 2020 10:13:00 GMT    "Pagamento das pensões de reforma vai passar a ser imediato - PÚBLICO" Wed, 15 Jul 2020 05:08:00 GMT    "Governo prolonga situação de alerta e final da Taça de Portugal não terá público - PÚBLICO" Tue, 14 Jul 2020 22:02:00 GMT    "Milhões passaram por sacos azuis do GES com nomes de código de Pititi, Labutes, Jaguar, Pargo e Alforreca, entre outros - Jornal Económico" Wed, 15 Jul 2020 11:03:04 GMT    "Do carvão de 1985, ao hidrogénio em 2022. O futuro de Sines será verde mas a central não será reconvertida - ECO Economia Online" Wed, 15 Jul 2020 06:36:20 GMT    "Quatro meios aéreos mobilizados para fogo em Ponte de Lima - Jornal de Notícias" Wed, 15 Jul 2020 07:15:00 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 2020-07-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-01-04131,953.200133,30131,23133,3000:00:00
2008-01-07131,284.300132,50130,91132,0000:00:00
2008-01-08130,072.600132,00128,90132,0000:00:00
2008-01-09130,002.600130,93129,77130,2000:00:00
2008-01-10130,823.300131,80130,25130,2500:00:00
2008-01-11130,902.200131,78130,60130,6000:00:00
2008-01-14130,721.800132,50130,50130,5000:00:00
2008-01-15127,304.100130,61126,84130,5000:00:00
2008-01-16127,1514.300127,43123,70124,6000:00:00
2008-01-17124,756.300127,66124,70127,0500:00:00
2008-01-18120,3014.700125,56119,80124,9000:00:00
2008-01-21114,1027.500119,00113,68119,0000:00:00
2008-01-22114,1030.800115,14107,70110,0000:00:00
2008-01-23106,0023.000116,77105,20115,6000:00:00
2008-01-24115,3515.000117,04109,47109,7000:00:00
2008-01-25112,459.300118,25112,30118,1000:00:00
2008-01-28114,057.300114,29111,13111,5000:00:00
2008-01-29113,704.100115,00112,62115,0000:00:00
2008-01-30120,6515.500121,30116,20116,2000:00:00
2008-01-31120,6514.400121,26116,71120,5000:00:00
2008-02-01121,603.900123,43120,38120,9000:00:00
2008-02-04119,859.800122,66118,87122,0000:00:00
2008-02-05116,853.600120,70116,06120,7000:00:00
2008-02-06117,776.000117,77115,20115,5000:00:00
2008-02-07115,504.600117,03114,19116,6000:00:00
2008-02-08113,952.700116,41113,80116,0000:00:00
2008-02-11112,004.500113,10110,30113,1000:00:00
2008-02-12113,656.000114,10109,50112,8500:00:00
2008-02-13113,957.400114,65111,92113,5000:00:00
2008-02-14113,504.100115,08112,98114,4000:00:00
2008-02-15112,623.400114,69112,12114,3000:00:00
2008-02-18115,104.400115,16112,90112,9000:00:00
2008-02-19115,051.300117,01113,51115,6000:00:00
2008-02-20114,553.000115,41113,50114,9000:00:00
2008-02-21116,254.200118,30114,36114,7000:00:00
2008-02-22116,202.600117,56115,90115,9000:00:00
2008-02-25118,075.400119,40117,89118,0000:00:00
2008-02-26120,035.000120,15118,66118,8000:00:00
2008-02-27120,554.100121,45118,90121,0000:00:00
2008-02-28119,002.300120,20118,85120,2000:00:00
2008-02-29116,302.700118,73115,56118,4000:00:00
2008-03-03115,456.100115,50113,98115,0000:00:00
2008-03-04113,058.700116,10113,00115,5000:00:00
2008-03-05114,973.000115,63113,70113,7000:00:00
2008-03-06112,174.200114,30111,80114,3000:00:00
2008-03-07110,556.000111,77109,70111,7000:00:00
2008-03-10110,253.800111,40109,72110,8000:00:00
2008-03-11112,883.400114,02110,60110,6000:00:00
2008-03-12113,552.000115,09112,87113,4500:00:00
2008-03-13112,002.700113,02110,30112,0000:00:00
2008-03-14111,701.900114,65111,70113,5000:00:00
2008-03-17108,559.100110,00106,95110,0000:00:00
2008-03-18111,104.200111,56108,90108,9000:00:00
2008-03-19110,456.400112,44109,90111,5000:00:00
2008-03-20115,505.200116,16110,05110,0500:00:00
2008-03-21115,500115,50115,50115,5000:00:00
2008-03-24115,500115,50115,50115,5000:00:00
2008-03-25120,234.100121,07117,00117,0000:00:00
2008-03-26121,584.100121,64120,00120,0000:00:00
2008-03-27123,542.000123,75121,91122,0000:00:00
2008-03-28123,752.500124,20123,02123,3500:00:00
2008-03-31123,853.200123,85121,73123,0000:00:00
2008-04-01128,904.200129,30122,00122,0000:00:00
2008-04-02130,839.900131,21129,10129,1000:00:00
2008-04-03127,405.700130,76127,40130,0000:00:00
2008-04-04128,522.000128,61126,58127,5000:00:00
2008-04-07127,952.800129,50127,34129,5000:00:00
2008-04-08126,302.700127,25125,43127,2500:00:00
2008-04-09123,754.700125,87123,70125,5000:00:00
2008-04-10128,374.900128,68122,85124,1000:00:00
2008-04-11125,603.700128,85125,23128,7000:00:00
2008-04-14125,144.800125,50123,85125,5000:00:00
2008-04-15124,805.300125,10123,44125,1000:00:00
2008-04-16127,1511.300127,50124,90125,5000:00:00
2008-04-17127,1812.700128,00126,48127,9500:00:00
2008-04-18124,005.600124,53122,20122,4000:00:00
2008-04-21123,905.000124,00123,01124,0000:00:00
2008-04-22123,402.900124,50122,67123,6500:00:00
2008-04-23122,876.900123,78121,18122,9000:00:00
2008-04-24122,782.800122,78121,31122,5000:00:00
2008-04-25123,134.000123,92122,60123,0000:00:00
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@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters