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    "Lítio. O "petróleo branco" está a dividir o país - Diário de Notícias - Lisboa" Wed, 13 Nov 2019 10:29:00 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    "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    ""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    "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    "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
2009-11-19105,305.800106,50104,65106,5000:00:00
2009-11-20104,206.500105,70103,61105,7000:00:00
2009-11-23105,743.600106,20104,77106,2000:00:00
2009-11-24105,392.300106,10104,83105,6300:00:00
2009-11-25105,333.800105,85104,20105,8500:00:00
2009-11-26104,743.600105,42104,02105,4200:00:00
2009-11-27104,906.800105,46102,25103,1500:00:00
2009-11-30104,532.000106,45104,53106,4500:00:00
2009-12-01106,831.900106,86104,45104,4500:00:00
2009-12-02105,602.300106,90105,39106,7400:00:00
2009-12-03106,783.700106,90106,05106,1500:00:00
2009-12-04106,301.700106,69105,53106,6900:00:00
2009-12-07106,214.000107,00105,45107,0000:00:00
2009-12-08104,603.900105,85104,00105,8500:00:00
2009-12-09103,096.700104,52102,10104,5200:00:00
2009-12-10104,412.800104,59103,00103,0100:00:00
2009-12-11104,932.500105,26104,60104,7500:00:00
2009-12-14106,102.600106,39105,25105,6500:00:00
2009-12-15105,921.900106,30105,45106,3000:00:00
2009-12-16107,012.500107,50105,95106,1000:00:00
2009-12-17106,252.400107,42106,00107,3000:00:00
2009-12-18106,431.600106,85105,67106,8500:00:00
2009-12-21107,901.800108,51106,42108,0000:00:00
2009-12-22109,005.400109,45107,99107,9900:00:00
2009-12-23108,994.100109,59108,50108,5000:00:00
2009-12-28109,212.400109,71108,99109,5000:00:00
2009-12-29109,713.600109,80109,10109,1200:00:00
2009-12-30108,873.600109,70108,58109,7000:00:00
2010-01-04108,505.400109,70108,05109,7000:00:00
2010-01-05108,654.100109,00107,70108,5000:00:00
2010-01-06108,053.600108,90107,70108,6000:00:00
2010-01-07108,507.000108,50107,05107,5000:00:00
2010-01-08107,9512.200108,55107,00108,5500:00:00
2010-01-11108,359.700108,90107,65108,2500:00:00
2010-01-12108,405.000109,10107,65108,3000:00:00
2010-01-13108,854.600109,40108,60108,7000:00:00
2010-01-14108,154.700108,85107,80108,8500:00:00
2010-01-15106,258.100108,00105,90107,9000:00:00
2010-01-18108,555.100108,65107,00107,0000:00:00
2010-01-19110,4511.900111,00108,20108,5000:00:00
2010-01-20109,703.800110,50108,90109,3000:00:00
2010-01-21108,808.900111,00108,75110,0000:00:00
2010-01-22108,757.000110,55108,75109,4000:00:00
2010-01-25108,703.800109,55108,10109,3000:00:00
2010-01-26110,3510.100110,60108,10108,1000:00:00
2010-01-27110,406.800110,70108,85109,8500:00:00
2010-01-28109,305.800111,80108,50110,8500:00:00
2010-01-29109,057.600109,25107,60109,2500:00:00
2010-02-01109,507.800109,55108,10109,0000:00:00
2010-02-02109,6521.900110,80108,45110,8000:00:00
2010-02-03108,7521.500109,00107,35108,9500:00:00
2010-02-04107,1512.300108,25106,60108,0000:00:00
2010-02-05106,1010.500107,65105,20106,1500:00:00
2010-02-08107,4010.400107,70105,65106,9000:00:00
2010-02-09107,259.900108,00106,05108,0000:00:00
2010-02-10108,156.600108,60107,25107,5000:00:00
2010-02-11108,404.000108,65107,45108,6500:00:00
2010-02-12108,506.100108,85107,75108,4500:00:00
2010-02-15109,152.600109,20108,55109,0000:00:00
2010-02-16109,453.700109,65108,65109,6000:00:00
2010-02-17109,853.700110,00109,45109,5000:00:00
2010-02-18110,356.200110,55109,85110,1500:00:00
2010-02-19110,906.800111,15109,90110,1500:00:00
2010-02-22112,6010.800113,00111,30111,3000:00:00
2010-02-23111,806.500112,80111,70112,4500:00:00
2010-02-24113,004.900113,35111,65112,0000:00:00
2010-02-25111,904.200113,65111,55112,6500:00:00
2010-02-26113,303.500113,70112,15112,1500:00:00
2010-03-01114,405.600114,70113,60113,7000:00:00
2010-03-02115,908.200115,95114,15114,5500:00:00
2010-03-03116,508.600116,90115,30115,3000:00:00
2010-03-04115,303.600116,05115,20116,0500:00:00
2010-03-05116,356.200116,60114,60115,7000:00:00
2010-03-08117,406.100117,95116,30116,6000:00:00
2010-03-09116,504.400117,45116,00117,2500:00:00
2010-03-10117,955.200118,00115,95116,4500:00:00
2010-03-11117,102.400117,85116,60117,8500:00:00
2010-03-12116,904.500117,50116,40117,1500:00:00
2010-03-15116,508.400117,10115,85117,0000:00:00
2010-03-16116,502.500116,75115,75116,5500:00:00
2010-03-17116,902.900117,00116,45116,6000:00:00
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