Última Hora: "Catarina Martins espera reforço do BE na Madeira e está disponível para geringonça - SAPO 24" Sat, 14 Sep 2019 15:10:40 GMT    "40 anos de SNS. A visão de quem está a começar - Sol" Sat, 14 Sep 2019 15:09:06 GMT    "CDU quer acabar com os dramas dos despejos de moradores - Notícias ao Minuto" Sat, 14 Sep 2019 15:07:53 GMT    "Francisco George assume-se um discípulo de António Arnaut - Notícias de Coimbra" Sat, 14 Sep 2019 21:02:44 GMT   "Um debate que foi uma tourada: um ?ditador? verde, uma ?demagoga? e o lombo de porco a 15 euros - Observador" Sat, 14 Sep 2019 22:51:20 GMT    "Turistas ficaram presos no miradouro do Cristo Rei em Almada - Sol" Sun, 15 Sep 2019 08:16:20 GMT    "Incêndio descontrolado em Miranda do Corvo ameaça quatro povoações - Correio da Manhã" Fri, 13 Sep 2019 17:35:00 GMT    "Pode haver acordo em Bruxelas /premium - Observador" Sat, 14 Sep 2019 23:08:37 GMT    "Segundo prémio do Euromilhões sai em Portugal - Correio da Manhã" Fri, 13 Sep 2019 18:53:00 GMT    "Arábia Saudita. EUA acusam Irão de ter atacado refinarias da Arábia Saudita - PÚBLICO" Sat, 14 Sep 2019 20:35:00 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 2019-09-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-08-14335,007.400345,00335,00343,0000:00:00
2000-08-15332,009.800335,00329,00334,2000:00:00
2000-08-16336,0017.400336,40332,00332,0000:00:00
2000-08-17328,208.700336,00328,00332,0000:00:00
2000-08-18325,009.200331,50324,50330,0000:00:00
2000-08-21322,0011.500324,50318,00323,5000:00:00
2000-08-22326,409.700327,50321,00322,0000:00:00
2000-08-23322,0011.900328,00319,50328,0000:00:00
2000-08-24319,009.700326,00319,00325,0000:00:00
2000-08-25317,5013.300323,50312,00318,0000:00:00
2000-08-28324,9010.800324,90315,50316,0000:00:00
2000-08-29320,008.500325,50318,00324,8000:00:00
2000-08-30312,0012.500319,00307,00319,0000:00:00
2000-08-31309,0014.800313,00305,10311,0000:00:00
2000-09-01315,5014.700316,50310,00311,5000:00:00
2000-09-04312,0010.100317,50309,00313,5000:00:00
2000-09-05310,009.500313,00308,00312,5000:00:00
2000-09-06325,8019.600328,00310,00310,0000:00:00
2000-09-07329,209.600333,00326,50326,5000:00:00
2000-09-08324,506.700331,00322,70331,0000:00:00
2000-09-11319,007.500324,50314,25324,5000:00:00
2000-09-12317,5011.400318,00311,80318,0000:00:00
2000-09-13307,5016.100315,00306,50315,0000:00:00
2000-09-14311,5024.700314,00304,70307,0000:00:00
2000-09-15315,007.900318,00306,30310,0000:00:00
2000-09-18309,5015.700311,00307,00310,1000:00:00
2000-09-19322,0012.400323,50307,00308,5000:00:00
2000-09-20317,5012.900325,00317,00323,0000:00:00
2000-09-21312,0012.800320,30309,50315,0000:00:00
2000-09-22328,0013.500329,50305,50305,5000:00:00
2000-09-25327,0010.500329,50324,50329,0000:00:00
2000-09-26330,0012.700334,70323,00323,0000:00:00
2000-09-27328,0010.000331,00326,30330,0000:00:00
2000-09-28328,0012.800329,00325,00328,0000:00:00
2000-09-29337,0012.500338,00327,00327,0000:00:00
2000-10-02344,0018.500348,50333,00333,0000:00:00
2000-10-03344,000344,00344,00344,0000:00:00
2000-10-04339,0014.100349,90338,00345,0000:00:00
2000-10-05340,0011.100346,00338,50340,0000:00:00
2000-10-06337,5012.500346,80337,00343,5000:00:00
2000-10-09335,003.800337,50330,50336,0000:00:00
2000-10-10342,507.700343,00337,50337,5000:00:00
2000-10-11337,5014.000345,00337,30339,0000:00:00
2000-10-12331,508.500339,00328,50338,0000:00:00
2000-10-13330,008.100332,00323,00330,0000:00:00
2000-10-16326,804.300332,00325,80332,0000:00:00
2000-10-17328,005.100333,00327,00327,0000:00:00
2000-10-18329,5011.600330,00323,00323,0000:00:00
2000-10-19334,007.200336,20330,00331,0000:00:00
2000-10-20339,009.700341,50337,50339,5000:00:00
2000-10-23338,007.500339,50336,50336,5000:00:00
2000-10-24344,0010.800344,00336,70337,0000:00:00
2000-10-25347,0010.300349,95342,00343,0000:00:00
2000-10-26347,2017.000350,00345,00345,0000:00:00
2000-10-27357,0021.600360,20346,20346,5000:00:00
2000-10-30362,0011.500363,50353,50356,5000:00:00
2000-10-31362,000362,00362,00362,0000:00:00
2000-11-01369,0011.400372,50361,00372,5000:00:00
2000-11-02378,0029.000380,50367,00367,0000:00:00
2000-11-03379,0012.300383,50375,80376,2000:00:00
2000-11-06374,5019.200385,50373,00379,0000:00:00
2000-11-07372,5010.800381,00369,50378,0000:00:00
2000-11-08373,504.600374,50372,00372,0000:00:00
2000-11-09391,0019.200391,00371,50373,0000:00:00
2000-11-10388,0010.700397,00384,50390,0000:00:00
2000-11-13379,0011.000391,50379,00387,0000:00:00
2000-11-14379,000379,00379,00379,0000:00:00
2000-11-15387,5010.800388,00378,00386,0000:00:00
2000-11-16385,509.600391,00385,00385,0000:00:00
2000-11-17384,007.700390,00383,50385,5000:00:00
2000-11-20380,0013.800388,50379,00385,5000:00:00
2000-11-21375,0018.800381,50372,50374,0000:00:00
2000-11-22362,0014.900375,00360,20373,0000:00:00
2000-11-23362,0010.100362,00355,50360,5000:00:00
2000-11-24364,007.300365,50357,50360,2000:00:00
2000-11-27364,5014.300368,00359,00362,0000:00:00
2000-11-28375,007.400380,00365,00365,0000:00:00
2000-11-29383,509.100386,30375,00375,0000:00:00
2000-11-30377,506.500383,50377,50383,5000:00:00
2000-12-01369,505.200382,00369,50376,0000:00:00
2000-12-04364,507.300370,00362,50369,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


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