Última Hora: "Clara De Sousa - Namorado envolvido em processo mediático de corrupção - Revista VIP" Tue, 12 Nov 2019 20:00:00 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    ""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    "Médicos. Faltam especialistas e acesso à especialidade continua difícil - RTP" Wed, 13 Nov 2019 21:18:00 GMT    "Mãe que abandonou bebé do lixo agradece apoio e pede ''serenidade'' - SIC Notícias" Wed, 13 Nov 2019 12:49:00 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    "Lítio. O "petróleo branco" está a dividir o país - Diário de Notícias - Lisboa" Wed, 13 Nov 2019 10:29:00 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
2009-07-30105,008.800106,81104,04104,4000:00:00
2009-07-31106,303.100107,51105,00105,0000:00:00
2009-08-03105,755.000105,92103,43105,0000:00:00
2009-08-04102,956.800107,00101,88106,0000:00:00
2009-08-05101,004.400103,22100,48102,8000:00:00
2009-08-06101,902.500103,00101,75102,0000:00:00
2009-08-07102,747.100102,8499,88102,0000:00:00
2009-08-10103,2011.100103,75101,17102,7400:00:00
2009-08-11101,502.300104,00101,40101,5000:00:00
2009-08-12101,472.400102,55100,96101,5000:00:00
2009-08-13101,502.700102,40100,45102,4000:00:00
2009-08-14100,304.100101,65100,01101,0000:00:00
2009-08-1798,406.100100,3098,16100,3000:00:00
2009-08-18100,102.600100,5098,50100,1000:00:00
2009-08-1999,412.90099,5097,8099,2000:00:00
2009-08-2099,693.800100,7099,00100,7000:00:00
2009-08-21101,204.700102,0098,9499,8300:00:00
2009-08-24105,8315.100107,05102,50103,6000:00:00
2009-08-25105,503.400106,73104,80104,8000:00:00
2009-08-26105,303.700107,06105,30106,0000:00:00
2009-08-27103,752.800105,30102,48105,3000:00:00
2009-08-28104,003.300105,15103,50104,4000:00:00
2009-08-31103,803.600105,00103,00105,0000:00:00
2009-09-01102,003.600104,56102,00102,0000:00:00
2009-09-02104,2012.800105,35102,83103,0000:00:00
2009-09-03104,165.500104,76102,74104,2500:00:00
2009-09-04104,801.600105,03103,63104,7500:00:00
2009-09-07104,241.700105,08103,70103,7000:00:00
2009-09-08103,704.100104,40103,50104,1000:00:00
2009-09-09104,002.500104,18103,00104,0000:00:00
2009-09-10105,003.200105,37104,00104,2800:00:00
2009-09-11103,651.800105,61103,65105,1400:00:00
2009-09-14103,793.300104,48103,17103,5000:00:00
2009-09-15103,837.000104,01103,00103,1000:00:00
2009-09-16104,864.800105,00103,88104,2000:00:00
2009-09-17103,703.800105,70103,70105,3000:00:00
2009-09-18104,803.900105,55103,80103,8000:00:00
2009-09-21104,442.400105,10103,49105,1000:00:00
2009-09-22107,6713.800108,61105,00105,0000:00:00
2009-09-23109,204.800109,41108,10108,5000:00:00
2009-09-24107,006.200109,86106,86109,2000:00:00
2009-09-25106,603.700107,88106,00106,6000:00:00
2009-09-28108,203.300108,50105,92107,7500:00:00
2009-09-29108,154.600109,71107,74108,2000:00:00
2009-09-30109,102.500110,19108,20108,2000:00:00
2009-10-01110,309.800113,10109,95110,7000:00:00
2009-10-02110,706.600111,77108,80110,2000:00:00
2009-10-05110,896.400111,50109,70111,5000:00:00
2009-10-06111,379.100111,85110,16110,8000:00:00
2009-10-07111,003.200111,84110,70111,4800:00:00
2009-10-08112,102.800112,45111,34111,6000:00:00
2009-10-09113,733.500113,75112,00112,2000:00:00
2009-10-12113,822.400114,77113,19114,2000:00:00
2009-10-13112,884.900114,18112,60113,7200:00:00
2009-10-14114,544.900115,50113,10113,3200:00:00
2009-10-15113,104.900115,00112,13115,0000:00:00
2009-10-16111,6210.400113,21110,50113,2100:00:00
2009-10-19113,493.000113,75111,50112,3000:00:00
2009-10-20113,484.100115,00113,25115,0000:00:00
2009-10-21114,222.600114,70112,43114,5000:00:00
2009-10-22112,552.700112,65111,20112,1300:00:00
2009-10-23111,044.200113,15110,20112,5500:00:00
2009-10-26109,7010.100111,80108,80111,8000:00:00
2009-10-27111,503.900112,50110,00110,0000:00:00
2009-10-28110,753.700112,76110,70110,7500:00:00
2009-10-29111,745.800112,40109,90110,2800:00:00
2009-10-30108,107.700112,00107,70112,0000:00:00
2009-11-02107,518.200108,21106,46107,2000:00:00
2009-11-03106,558.500107,19104,70106,5500:00:00
2009-11-04107,682.500107,92106,53107,6800:00:00
2009-11-05106,602.900107,13104,94106,0000:00:00
2009-11-06105,327.000106,85104,05106,8500:00:00
2009-11-09107,404.400107,40105,45105,7000:00:00
2009-11-10106,703.000107,10106,00106,5000:00:00
2009-11-11107,423.300108,50106,99108,5000:00:00
2009-11-12106,591.200107,53106,59107,3200:00:00
2009-11-13107,252.200107,30105,96107,2000:00:00
2009-11-16107,857.100109,00106,20109,0000:00:00
2009-11-17107,353.300107,95106,76107,9500:00:00
2009-11-18106,174.600107,00105,38107,0000:00:00
2009-11-19105,305.800106,50104,65106,5000:00:00
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