Última Hora: "Acabou a greve de fome de Ljubomir Stanisic e empresários da restauração: ?Agora vamos comer!? - N-TV" Fri, 04 Dec 2020 10:14:00 GMT    "Mau tempo: Autoridade Marítima alerta para agravamento do estado do mar - SAPO 24" Fri, 04 Dec 2020 07:02:00 GMT    "Vacinas serão guardadas em local secreto por indicação do SIS. Quem não tiver médico de família terá de contactar o SNS para ser vacinado - Observador" Fri, 04 Dec 2020 13:39:00 GMT    "Maria João Avillez: ?O legado de Sá Carneiro é esse, é ter resistido e vencido? - PÚBLICO" Fri, 04 Dec 2020 06:00:00 GMT    "AO MINUTO: Proposta renovação de Emergência. Ninguém "ficará sem vacina" - Notícias ao Minuto" Thu, 03 Dec 2020 15:38:00 GMT    "Problemas no fornecimento levam Pfizer a cortar em 50% meta de vacinas distribuídas este ano - Jornal de Negócios" Thu, 03 Dec 2020 21:58:00 GMT   "Presidente da República fala ao País sobre renovação do Estado de Emergência. Acompanhe aqui - Correio da Manhã" Fri, 04 Dec 2020 20:04:42 GMT    "Mais 79 mortes e 4.935 casos de Covid-19 em Portugal nas últimas 24 horas - SIC Notícias" Fri, 04 Dec 2020 13:05:00 GMT    "Benfica com encaixe mínimo de 9 milhões de euros na Liga Europa - Record" Fri, 04 Dec 2020 07:07:07 GMT    ""Não ficaria surpreso se tivesse mais 10 ou 15 anos pela frente", atira Mourinho - O Jogo" Thu, 03 Dec 2020 17:37:00 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 2020-12-04
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-08-18105,503.400106,72105,28106,6000:00:00
2008-08-19103,704.400105,00103,48105,0000:00:00
2008-08-20103,852.400104,46103,08103,7000:00:00
2008-08-21103,253.200103,78102,11103,7800:00:00
2008-08-22103,753.100104,54102,50102,5000:00:00
2008-08-25103,851.700104,64103,81104,1000:00:00
2008-08-26104,752.400105,13103,23104,0500:00:00
2008-08-27104,631.300104,70103,25103,4000:00:00
2008-08-28105,923.500106,00102,89104,5600:00:00
2008-08-29106,053.400107,02105,54105,6000:00:00
2008-09-01105,97900105,97104,45105,1000:00:00
2008-09-02108,252.400109,24105,41105,6000:00:00
2008-09-03107,001.100108,02107,00107,1000:00:00
2008-09-04104,591.400107,25104,59107,2500:00:00
2008-09-05103,202.400104,00102,35104,0000:00:00
2008-09-08105,504.600108,16105,30105,4500:00:00
2008-09-09106,002.000107,60105,50105,5000:00:00
2008-09-10106,60800107,43104,93106,2500:00:00
2008-09-11104,752.900105,70102,95105,7000:00:00
2008-09-12105,281.400106,10104,22106,0000:00:00
2008-09-1599,6221.000102,5599,20102,5500:00:00
2008-09-1696,3513.90098,4994,4098,1000:00:00
2008-09-1796,756.70098,9495,2397,5500:00:00
2008-09-1896,5511.90098,4195,1095,1000:00:00
2008-09-19103,8012.300105,9299,1099,1000:00:00
2008-09-22104,005.700108,00102,20106,0000:00:00
2008-09-23104,152.100105,24102,00103,0000:00:00
2008-09-24108,705.300110,00106,00106,0000:00:00
2008-09-25114,207.600114,70108,60108,6000:00:00
2008-09-26111,853.400113,80110,55113,8000:00:00
2008-09-29109,0010.300110,62106,26109,7000:00:00
2008-09-30106,177.900109,28105,01105,0100:00:00
2008-10-01108,154.100108,80106,75106,7500:00:00
2008-10-02106,406.000108,94105,27107,9500:00:00
2008-10-03108,493.100109,09105,50106,0000:00:00
2008-10-06100,9813.500107,13100,40102,0000:00:00
2008-10-07101,2019.400105,1099,55102,0000:00:00
2008-10-0896,0024.000104,2593,4595,0300:00:00
2008-10-0994,3013.000101,9292,2096,0000:00:00
2008-10-1085,9029.60087,6080,0185,0000:00:00
2008-10-1398,1014.60099,4089,3093,5500:00:00
2008-10-1499,0011.900101,0095,87101,0000:00:00
2008-10-1590,509.10098,0589,7098,0500:00:00
2008-10-1691,2013.20098,7086,5087,0000:00:00
2008-10-1795,5013.40096,1588,9594,0000:00:00
2008-10-2094,007.00097,1291,4097,0100:00:00
2008-10-2191,505.00098,6090,3596,7500:00:00
2008-10-2286,209.40090,8586,0190,0000:00:00
2008-10-2389,0015.80092,8085,8486,9000:00:00
2008-10-2489,1118.20091,0082,0087,1000:00:00
2008-10-2786,5013.20087,5679,6084,1500:00:00
2008-10-2882,2819.50089,0076,5086,8000:00:00
2008-10-2991,9015.70095,0188,9092,1000:00:00
2008-10-3094,157.50097,0092,0096,5000:00:00
2008-10-31101,5013.100104,5193,1093,1000:00:00
2008-11-03101,225.700104,6798,30104,2000:00:00
2008-11-04101,805.500102,8598,8798,9900:00:00
2008-11-0599,584.300104,5499,57101,1000:00:00
2008-11-0695,0110.900103,0295,0198,7000:00:00
2008-11-07102,958.400106,2296,1096,1000:00:00
2008-11-10106,8018.700110,30105,80106,0000:00:00
2008-11-11105,902.300108,23104,50106,5000:00:00
2008-11-12106,253.200107,09104,15107,0500:00:00
2008-11-13102,205.900107,34102,00104,6000:00:00
2008-11-14105,508.800109,04105,50106,3000:00:00
2008-11-17104,008.300106,20102,60105,8000:00:00
2008-11-18100,859.100102,6698,50101,2000:00:00
2008-11-1996,404.400101,1696,22101,0400:00:00
2008-11-2098,408.500103,4093,5094,8000:00:00
2008-11-21100,607.200103,1198,68100,5000:00:00
2008-11-24107,888.100108,80102,10102,1000:00:00
2008-11-25106,204.900109,00104,71106,5000:00:00
2008-11-26105,506.500107,15103,96105,5000:00:00
2008-11-27107,403.500109,00106,15106,1500:00:00
2008-11-28107,004.700107,67104,68105,8000:00:00
2008-12-01103,804.500107,51102,70106,7000:00:00
2008-12-02107,903.000109,39106,85107,9000:00:00
2008-12-03110,604.100111,00105,27106,5000:00:00
2008-12-04111,0018.900117,73108,90110,1000:00:00
2008-12-05112,718.400115,03110,90112,7100:00:00
2008-12-08118,8012.000119,24115,89116,1000:00:00
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