Última Hora: ""Fome" e "fraqueza". Alunos queixam-se de refeições vegetarianas pobres - Diário de Notícias - Lisboa" Sat, 19 Oct 2019 11:05:00 GMT    "Bombeiros rebocam 15 carros submersos em Braga - O MINHO" Sat, 19 Oct 2019 11:42:19 GMT    "Ferro convoca conferência de líderes após resolução de recurso do PSD - Notícias ao Minuto" Fri, 18 Oct 2019 16:13:00 GMT    "Mau tempo: Voos desviados no aeroporto do Porto - Jornal Económico" Sat, 19 Oct 2019 13:05:18 GMT    "Chuva causa inundações em casas e ruas do Porto e Braga - Jornal de Notícias" Sat, 19 Oct 2019 11:44:00 GMT   "Brexit. Londres decide sobre novo acordo com a União Europeia - RTP" Sat, 19 Oct 2019 09:50:00 GMT    "PSD não exclui viabilizar Orçamento para 2020. Justino: ?Como pode votar contra se tiver as medidas do PSD?? - Observador" Fri, 18 Oct 2019 09:49:00 GMT    "Presidente catalão à RTP: processo de autodeterminação é para avançar - RTP" Fri, 18 Oct 2019 19:32:00 GMT    "Calendário de apresentação de resultados do terceiro trimestre - Jornal de Negócios - Portugal" Fri, 18 Oct 2019 13:46:00 GMT    "Salários e emprego são chave do novo Governo - Expresso" Sat, 19 Oct 2019 11:30:48 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 2019-10-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-04-25123,134.000123,92122,60123,0000:00:00
2008-04-28123,956.100124,46122,80122,8000:00:00
2008-04-29122,605.500123,45121,85122,8000:00:00
2008-04-30124,20900124,25122,40122,6500:00:00
2008-05-02126,576.900127,54124,96125,0000:00:00
2008-05-05127,335.800127,40126,10126,8500:00:00
2008-05-06125,353.100126,60123,48126,6000:00:00
2008-05-07124,491.600125,60124,00125,6000:00:00
2008-05-08121,4213.400123,70120,46123,7000:00:00
2008-05-09121,953.900122,00120,08120,7000:00:00
2008-05-12122,37300122,50122,16122,4000:00:00
2008-05-13121,983.100122,89121,36122,2000:00:00
2008-05-14122,701.400122,73121,34121,8000:00:00
2008-05-15121,031.800122,03120,85121,7500:00:00
2008-05-16121,591.300122,19121,10121,1000:00:00
2008-05-19120,906.000121,46120,35121,4000:00:00
2008-05-20119,927.900120,65119,70120,2000:00:00
2008-05-21119,155.400120,50118,34120,5000:00:00
2008-05-22118,602.100118,90117,70118,9000:00:00
2008-05-23118,201.600119,49118,10118,1000:00:00
2008-05-26118,072.900118,08117,63117,8000:00:00
2008-05-27117,882.500118,60117,10118,0000:00:00
2008-05-28119,551.800120,08118,15118,1500:00:00
2008-05-29120,553.600120,55119,66119,8000:00:00
2008-05-30120,601.900121,19120,15120,7700:00:00
2008-06-02118,881.500120,76118,88120,7600:00:00
2008-06-03119,601.800119,60118,70118,9000:00:00
2008-06-04119,181.300119,18118,13118,6000:00:00
2008-06-05120,081.700120,44119,00119,0000:00:00
2008-06-06119,17600120,85119,00120,8500:00:00
2008-06-09119,201.800119,30118,40118,6000:00:00
2008-06-10118,891.000118,89117,75118,1000:00:00
2008-06-11118,502.100119,63117,80118,2500:00:00
2008-06-12120,101.200120,79118,50118,6000:00:00
2008-06-13121,351.100121,70119,85119,8500:00:00
2008-06-16121,792.600122,22120,81121,3500:00:00
2008-06-17121,701.200122,18121,45121,6500:00:00
2008-06-18120,681.500121,30120,09121,3000:00:00
2008-06-19120,431.500120,77119,78120,0500:00:00
2008-06-20118,752.500121,00118,41121,0000:00:00
2008-06-23116,851.800119,02116,32118,7500:00:00
2008-06-24115,553.600116,30114,70116,3000:00:00
2008-06-25116,421.200116,50115,33115,8000:00:00
2008-06-26113,403.100115,95113,40115,9500:00:00
2008-06-27111,524.400113,50110,91113,5000:00:00
2008-06-30111,274.100111,59109,55111,5900:00:00
2008-07-01108,859.000110,75108,55110,7500:00:00
2008-07-02108,651.800110,42108,65109,5000:00:00
2008-07-03109,343.600109,91107,62108,0000:00:00
2008-07-04108,081.400110,00107,92110,0000:00:00
2008-07-07108,658.200109,63107,50107,5000:00:00
2008-07-08108,751.700108,93107,10108,2500:00:00
2008-07-09110,103.400110,91108,80109,9000:00:00
2008-07-10110,052.700110,25108,98109,2000:00:00
2008-07-11108,103.200110,61108,00110,0000:00:00
2008-07-14108,582.400109,93108,45108,4500:00:00
2008-07-15107,447.400108,58105,60108,5800:00:00
2008-07-16107,308.200107,50104,65107,5000:00:00
2008-07-17108,252.500109,10107,55108,0000:00:00
2008-07-18112,061.900112,22108,15108,1500:00:00
2008-07-21112,302.200114,00110,65112,1000:00:00
2008-07-22113,95800114,05111,36111,8500:00:00
2008-07-23115,622.600116,43114,00114,0000:00:00
2008-07-24116,20900116,97115,77115,8000:00:00
2008-07-25108,0033.100113,90101,80113,9000:00:00
2008-07-28104,875.100107,90104,43107,9000:00:00
2008-07-29105,873.900106,73102,82104,3000:00:00
2008-07-30105,472.300106,40104,82105,8500:00:00
2008-07-31106,822.300107,60105,30105,3000:00:00
2008-08-01107,002.200108,10106,06106,1500:00:00
2008-08-04106,671.600107,07105,52106,2000:00:00
2008-08-05110,488.300111,30106,51107,6000:00:00
2008-08-06112,973.500113,21108,75111,7500:00:00
2008-08-07110,884.800112,24110,78111,6000:00:00
2008-08-08109,002.800110,31107,96110,1000:00:00
2008-08-11110,402.200110,40108,80108,8000:00:00
2008-08-12109,551.600110,56108,50108,6000:00:00
2008-08-13108,251.600109,24107,80109,1000:00:00
2008-08-14108,354.100109,00106,94109,0000:00:00
2008-08-15106,471.200108,14105,71108,1400:00:00
2008-08-18105,503.400106,72105,28106,6000:00:00
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