Última Hora: "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    "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    "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    "Clara De Sousa - Namorado envolvido em processo mediático de corrupção - Revista VIP" Tue, 12 Nov 2019 20:00:00 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    "Salário mínimo de 635 euros será aprovado quinta-feira em Conselho de Ministros - RTP" Wed, 13 Nov 2019 21:24:00 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      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
2010-03-17116,902.900117,00116,45116,6000:00:00
2010-03-18116,804.000117,10116,20116,2000:00:00
2010-03-19116,705.200117,15116,25116,7500:00:00
2010-03-22116,754.500117,00116,10116,5000:00:00
2010-03-23117,301.700117,65116,60117,0000:00:00
2010-03-24117,402.200117,50116,55117,3000:00:00
2010-03-25119,006.600119,25117,80117,8000:00:00
2010-03-26119,606.700119,75118,35119,0000:00:00
2010-03-29120,407.000121,05119,95120,5000:00:00
2010-03-30120,004.900121,25119,70120,7000:00:00
2010-03-31120,301.400120,40119,70120,1000:00:00
2010-04-01121,654.100121,70120,35120,4000:00:00
2010-04-06122,704.000122,70121,90122,5000:00:00
2010-04-07121,603.800122,60121,20122,6000:00:00
2010-04-08121,402.700121,70120,80121,7000:00:00
2010-04-09121,902.500122,15121,30121,3000:00:00
2010-04-12122,455.000122,80121,55122,8000:00:00
2010-04-13122,002.000122,70121,80122,5500:00:00
2010-04-14122,802.100122,80122,40122,7000:00:00
2010-04-15123,452.100123,45122,70123,0000:00:00
2010-04-16121,107.000123,25120,15123,0000:00:00
2010-04-19120,706.700120,95119,25119,9000:00:00
2010-04-20121,855.300121,85118,80120,8000:00:00
2010-04-21120,853.500121,80120,35121,6000:00:00
2010-04-22119,556.100121,20118,75120,9000:00:00
2010-04-23119,007.900120,35118,05119,4000:00:00
2010-04-26119,708.800119,90118,75119,6500:00:00
2010-04-27114,8041.900119,00113,80119,0000:00:00
2010-04-28112,4519.700113,95110,75113,1000:00:00
2010-04-29108,3522.500108,90107,30108,4000:00:00
2010-04-30106,4013.600108,60105,30108,6000:00:00
2010-05-03107,909.800108,20105,60106,7500:00:00
2010-05-04105,9511.300107,55105,45107,4000:00:00
2010-05-05104,2511.400105,85103,70105,1500:00:00
2010-05-06104,2013.100106,45103,10103,8500:00:00
2010-05-07101,5024.300104,00100,10102,3000:00:00
2010-05-10105,4515.500106,65103,50104,4000:00:00
2010-05-11107,205.900107,20104,50104,9500:00:00
2010-05-12108,707.700109,00106,25107,1500:00:00
2010-05-13109,701.400109,70107,95108,6500:00:00
2010-05-14105,506.600108,95104,50108,9500:00:00
2010-05-17104,506.900106,20103,80105,2000:00:00
2010-05-18106,104.900107,10105,75105,8000:00:00
2010-05-19103,806.200106,05102,95106,0500:00:00
2010-05-20102,7010.400105,10100,90103,5000:00:00
2010-05-21102,3014.200102,4099,60102,0000:00:00
2010-05-24101,70900102,50101,00102,5000:00:00
2010-05-2599,6910.50099,9798,7099,5900:00:00
2010-05-26100,707.200101,7099,60101,7000:00:00
2010-05-27104,205.200104,80101,00101,0000:00:00
2010-05-28103,203.000104,50103,00104,5000:00:00
2010-05-31103,651.300103,65103,15103,4000:00:00
2010-06-01103,205.100103,30101,30103,0000:00:00
2010-06-02103,658.500103,95101,50103,2500:00:00
2010-06-03103,101.600105,15103,10103,6000:00:00
2010-06-04101,754.600104,00100,30104,0000:00:00
2010-06-07100,904.800101,10100,00100,5000:00:00
2010-06-0899,709.300100,9598,20100,9500:00:00
2010-06-09101,452.500101,8099,77101,0500:00:00
2010-06-10101,605.300102,20100,95101,4000:00:00
2010-06-11102,852.700102,90101,30102,0000:00:00
2010-06-14103,303.200103,70103,10103,6000:00:00
2010-06-15104,802.900105,30103,20103,2500:00:00
2010-06-16105,703.100105,75104,65105,2000:00:00
2010-06-17105,752.800106,20105,05105,9500:00:00
2010-06-18104,802.300106,60104,50106,0000:00:00
2010-06-21106,102.200106,50105,00106,5000:00:00
2010-06-22105,802.400106,15104,95106,1500:00:00
2010-06-23104,902.600105,55104,45105,4500:00:00
2010-06-24104,303.100105,50104,30104,8500:00:00
2010-06-25104,451.600105,00103,70105,0000:00:00
2010-06-28105,006.100105,10104,15104,3000:00:00
2010-06-29103,803.100104,70103,40104,7000:00:00
2010-06-30103,301.800103,95102,50103,8500:00:00
2010-07-01102,902.800103,80101,55102,0000:00:00
2010-07-02103,004.100103,95102,80102,8500:00:00
2010-07-05102,802.900103,00101,90102,9500:00:00
2010-07-06104,302.200105,10102,75102,7500:00:00
2010-07-07105,151.400105,30102,95103,8500:00:00
2010-07-08105,453.300106,35105,45106,1500:00:00
2010-07-09106,501.900107,25105,85106,2000:00:00
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