Última Hora: ""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    "Mãe que abandonou bebé do lixo agradece apoio e pede ''serenidade'' - SIC Notícias" Wed, 13 Nov 2019 12:49:00 GMT    "Crime. MNE ainda não foi informado sobre diplomata que agrediu homem com ácido sulfúrico - PÚBLICO" Wed, 13 Nov 2019 19:44:00 GMT   "Passaram o dia em cima de um freixo para impedir abate de árvore - Jornal de Notícias" Wed, 13 Nov 2019 13:58:00 GMT    "Salário mínimo de 635 euros será aprovado quinta-feira em Conselho de Ministros - RTP" Wed, 13 Nov 2019 21:24:00 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    "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    "Médicos. Faltam especialistas e acesso à especialidade continua difícil - RTP" Wed, 13 Nov 2019 21:18:00 GMT    "Clara De Sousa - Namorado envolvido em processo mediático de corrupção - Revista VIP" Tue, 12 Nov 2019 20:00:00 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
2009-04-0698,653.000100,2596,09100,2500:00:00
2009-04-0798,721.90099,1497,0099,1400:00:00
2009-04-0897,951.60098,9196,6596,6500:00:00
2009-04-0999,002.70099,5096,9199,2000:00:00
2009-04-1498,941.800100,8497,6699,1400:00:00
2009-04-15101,309.300101,3098,7498,7400:00:00
2009-04-16102,004.900102,33100,62101,4500:00:00
2009-04-17102,306.200102,79100,00101,8000:00:00
2009-04-20101,655.900102,30100,30102,3000:00:00
2009-04-21103,124.800103,80100,34101,8500:00:00
2009-04-22104,005.000105,90101,45104,0000:00:00
2009-04-2395,488.60099,5094,7598,0000:00:00
2009-04-2494,748.10096,5093,7096,5000:00:00
2009-04-2792,905.40093,6291,4093,2000:00:00
2009-04-2892,006.80093,9290,0192,0000:00:00
2009-04-2997,655.40099,2193,7594,0000:00:00
2009-04-30103,2014.200105,0498,0098,0000:00:00
2009-05-04102,054.800105,50101,10104,6000:00:00
2009-05-05101,505.300103,25101,08103,2500:00:00
2009-05-06104,603.500106,1099,70101,4000:00:00
2009-05-07102,905.600108,54101,50102,9000:00:00
2009-05-08101,153.800103,8799,71103,8700:00:00
2009-05-1198,265.800100,7097,50100,7000:00:00
2009-05-1299,686.300101,7695,9098,7000:00:00
2009-05-1397,002.300101,4696,1599,7900:00:00
2009-05-1497,904.00098,0794,6095,2300:00:00
2009-05-1595,592.00098,5095,2498,5000:00:00
2009-05-1898,254.90098,5493,2295,0000:00:00
2009-05-1998,804.20099,6597,7599,5000:00:00
2009-05-2096,252.90098,2096,0597,0000:00:00
2009-05-2193,904.30096,5392,8096,5300:00:00
2009-05-2294,143.50094,8093,0594,2500:00:00
2009-05-2594,5012.00094,5091,3494,2500:00:00
2009-05-2696,505.60096,7092,5093,9000:00:00
2009-05-2797,414.30097,6896,0397,4100:00:00
2009-05-2897,605.80098,1796,4097,2700:00:00
2009-05-2998,053.10099,8398,0599,0000:00:00
2009-06-01100,001.800102,0099,70100,0000:00:00
2009-06-0297,405.300100,0097,00100,0000:00:00
2009-06-0396,653.70098,0096,1096,6500:00:00
2009-06-0498,253.90098,5096,5096,5000:00:00
2009-06-0598,003.80099,8197,4698,5000:00:00
2009-06-0896,005.90098,2595,1098,2500:00:00
2009-06-0996,002.60098,0095,5696,0000:00:00
2009-06-1096,251.60097,9496,2596,2500:00:00
2009-06-1197,251.20097,3895,7596,5000:00:00
2009-06-1295,971.70097,1195,8497,1100:00:00
2009-06-1593,304.90097,0093,2097,0000:00:00
2009-06-1692,803.20094,5692,6794,0000:00:00
2009-06-1793,062.50093,9092,1093,5000:00:00
2009-06-1895,103.00095,1091,7092,7000:00:00
2009-06-1993,902.10095,4293,5095,1000:00:00
2009-06-2292,424.50093,8092,2093,8000:00:00
2009-06-2392,007.10093,4591,1692,1500:00:00
2009-06-2493,002.40093,5090,8292,0000:00:00
2009-06-2593,453.00093,8091,6392,8000:00:00
2009-06-2693,601.40094,4192,7293,7000:00:00
2009-06-2996,605.90097,8994,9094,9000:00:00
2009-06-3096,136.10097,5595,5997,3000:00:00
2009-07-0198,204.40098,7196,2898,2000:00:00
2009-07-0296,103.90097,6095,6596,1000:00:00
2009-07-0395,524.10097,0095,0097,0000:00:00
2009-07-0695,206.30096,0093,5593,5500:00:00
2009-07-0794,501.00096,0894,1594,5000:00:00
2009-07-0893,652.10095,5793,5094,3600:00:00
2009-07-0995,103.60095,4093,5593,6000:00:00
2009-07-1094,4840094,5493,7593,7500:00:00
2009-07-1397,061.80097,0692,9895,0000:00:00
2009-07-1496,601.50097,3495,6496,6000:00:00
2009-07-1598,205.80098,4096,9997,2200:00:00
2009-07-1698,758.700100,1997,8898,3400:00:00
2009-07-1798,851.900100,2598,5599,8000:00:00
2009-07-2099,403.100100,0798,2098,7500:00:00
2009-07-2197,502.10099,5097,2099,5000:00:00
2009-07-2298,712.20099,0896,6098,2000:00:00
2009-07-23101,008.300102,1398,6198,7100:00:00
2009-07-24101,403.100103,57100,75101,4000:00:00
2009-07-27101,373.000103,39100,80101,9500:00:00
2009-07-28101,352.300103,49101,35102,0000:00:00
2009-07-29103,004.300104,22100,90103,0000:00:00
2009-07-30105,008.800106,81104,04104,4000:00:00
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