Última Hora: "Temperaturas vão descer quase 10 graus e vem aí muita neve para o Minho - Diário do Minho" Wed, 13 Nov 2019 12:56:04 GMT    "Salário mínimo de 635 euros será aprovado quinta-feira em Conselho de Ministros - RTP" Wed, 13 Nov 2019 21:24:00 GMT    ""Salário mínimo tem como objetivo aumentar condições de vida dos trabalhadores", afirma Ana Mendes Godinho - Jornal Económico" Wed, 13 Nov 2019 21:50:00 GMT    "Crime. MNE ainda não foi informado sobre diplomata que agrediu homem com ácido sulfúrico - PÚBLICO" Wed, 13 Nov 2019 19:44:00 GMT    "Clara De Sousa - Namorado envolvido em processo mediático de corrupção - Revista VIP" Tue, 12 Nov 2019 20:00:00 GMT    "Mãe que abandonou bebé do lixo agradece apoio e pede ''serenidade'' - SIC Notícias" Wed, 13 Nov 2019 12:49:00 GMT    "Médicos. Faltam especialistas e acesso à especialidade continua difícil - RTP" Wed, 13 Nov 2019 21:18:00 GMT    "Lítio. O "petróleo branco" está a dividir o país - Diário de Notícias - Lisboa" Wed, 13 Nov 2019 10:29:00 GMT    "Joacine Katar Moreira diz que salário mínimo de 900 euros seria "ato de amor" - Diário de Notícias - Lisboa" Wed, 13 Nov 2019 18:21:00 GMT   "Passaram o dia em cima de um freixo para impedir abate de árvore - Jornal de Notícias" Wed, 13 Nov 2019 13:58:00 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 2019-11-14
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-12-08118,8012.000119,24115,89116,1000:00:00
2008-12-09117,309.400119,99115,25116,7000:00:00
2008-12-10119,008.700120,66117,60119,0000:00:00
2008-12-11121,809.900122,50116,30116,3000:00:00
2008-12-12121,005.800121,00116,50119,0000:00:00
2008-12-15118,339.300121,30116,65121,3000:00:00
2008-12-16116,005.200119,05114,70119,0500:00:00
2008-12-17112,854.200117,00111,20117,0000:00:00
2008-12-18108,605.500112,50108,00112,5000:00:00
2008-12-19106,498.100109,29104,97106,5000:00:00
2008-12-22106,998.700107,90105,50106,5000:00:00
2008-12-23108,3010.400109,66105,59106,6000:00:00
2008-12-29108,7022.300109,50106,69109,0000:00:00
2008-12-30109,557.300109,90107,59108,7500:00:00
2009-01-02111,601.800113,10109,50111,3000:00:00
2009-01-05111,491.700114,60111,49113,6000:00:00
2009-01-06110,771.900113,00107,55110,7700:00:00
2009-01-07109,90100110,10108,28109,6600:00:00
2009-01-08110,551.500111,70107,30107,3000:00:00
2009-01-09113,101.900116,52111,46113,1000:00:00
2009-01-12115,501.200115,70113,20113,2200:00:00
2009-01-13113,751.100115,70112,70115,7000:00:00
2009-01-14112,502.000115,00111,14115,0000:00:00
2009-01-15107,002.800112,84106,10107,0000:00:00
2009-01-16111,504.800113,48108,30111,5000:00:00
2009-01-19108,30500114,08108,30113,0500:00:00
2009-01-20105,751.500107,98103,65107,0000:00:00
2009-01-21102,304.000107,3598,80105,5000:00:00
2009-01-2299,712.200107,3599,50105,4000:00:00
2009-01-2398,674.500100,0094,50100,0000:00:00
2009-01-26103,003.200105,9096,0096,0000:00:00
2009-01-27103,95800104,30101,95104,3000:00:00
2009-01-28109,853.300110,12103,81109,8500:00:00
2009-01-29107,80500109,25107,60108,9000:00:00
2009-01-30103,65900107,27103,65106,1500:00:00
2009-02-02102,702.700102,8099,91102,0000:00:00
2009-02-03106,501.300107,70100,10100,1000:00:00
2009-02-04104,001.700106,58102,80104,0000:00:00
2009-02-05108,702.800109,60102,00102,5000:00:00
2009-02-06109,651.400110,86108,26110,0000:00:00
2009-02-09109,702.300110,50108,71109,0000:00:00
2009-02-10105,391.000109,00105,30109,0000:00:00
2009-02-11104,201.500105,30103,71103,9000:00:00
2009-02-12102,413.500103,95100,78102,4100:00:00
2009-02-13104,45200105,55103,78104,4500:00:00
2009-02-16105,56800105,56102,00102,0000:00:00
2009-02-17100,452.700103,4899,66103,0000:00:00
2009-02-18100,951.300102,0499,57100,9500:00:00
2009-02-19104,80500104,96102,30102,3000:00:00
2009-02-2097,006.500101,0197,00101,0000:00:00
2009-02-2395,814.800100,0495,6097,2500:00:00
2009-02-2493,008.90095,2591,0095,0000:00:00
2009-02-2589,594.50094,0589,2094,0000:00:00
2009-02-2697,683.10098,7592,0092,0000:00:00
2009-02-2797,151.10097,1795,6397,1500:00:00
2009-03-0292,704.40094,7091,5093,1000:00:00
2009-03-0391,704.50093,2590,7593,0000:00:00
2009-03-0493,004.90093,0189,1893,0000:00:00
2009-03-0583,1516.70092,7082,3792,7000:00:00
2009-03-0681,807.00085,8081,3983,3000:00:00
2009-03-0981,106.60083,5079,0883,5000:00:00
2009-03-1087,005.30087,0081,6082,5000:00:00
2009-03-1185,752.40089,2684,9685,5000:00:00
2009-03-1288,452.30088,4583,8088,4500:00:00
2009-03-1390,202.90092,7089,6491,3000:00:00
2009-03-1693,902.20094,2291,8192,0000:00:00
2009-03-1793,204.50095,6591,8494,0000:00:00
2009-03-1893,711.40095,9092,7994,7000:00:00
2009-03-1999,0010.000100,7294,1394,1300:00:00
2009-03-2094,893.30098,9694,8998,5000:00:00
2009-03-2397,404.20097,4094,7097,0000:00:00
2009-03-2494,552.00098,5094,5598,5000:00:00
2009-03-2596,003.00097,3093,6194,5000:00:00
2009-03-2696,201.50099,1695,5498,2000:00:00
2009-03-2794,753.30097,5092,4897,5000:00:00
2009-03-3089,915.80093,8089,1793,8000:00:00
2009-03-3192,001.70092,1490,1090,1000:00:00
2009-04-0194,003.50094,5090,1692,2300:00:00
2009-04-0298,858.90099,9394,5098,8500:00:00
2009-04-0398,805.000102,0097,4098,8000:00:00
2009-04-0698,653.000100,2596,09100,2500:00:00
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