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    "Mãe que abandonou bebé do lixo agradece apoio e pede ''serenidade'' - SIC Notícias" Wed, 13 Nov 2019 12:49:00 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    "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    "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    "Salário mínimo de 635 euros será aprovado quinta-feira em Conselho de Ministros - RTP" Wed, 13 Nov 2019 21:24:00 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
2010-07-09106,501.900107,25105,85106,2000:00:00
2010-07-12105,901.600106,45105,75106,4500:00:00
2010-07-13106,803.000106,95105,75106,4000:00:00
2010-07-14107,751.600107,75106,65106,8500:00:00
2010-07-15106,501.700107,75106,00106,9000:00:00
2010-07-16104,953.000107,60104,50106,5500:00:00
2010-07-19104,85500106,10104,00104,0000:00:00
2010-07-20104,901.400105,55103,40104,9000:00:00
2010-07-21105,001.100105,70104,85104,8500:00:00
2010-07-22106,351.300106,45104,15104,9500:00:00
2010-07-23106,401.200106,90105,75106,4000:00:00
2010-07-26106,692.200107,00105,99106,9500:00:00
2010-07-27107,771.300108,50107,20107,2000:00:00
2010-07-28107,553.400109,00107,15107,6800:00:00
2010-07-29105,952.300108,61105,85107,4600:00:00
2010-07-30106,553.900106,65104,80105,8600:00:00
2010-08-02108,343.200108,80106,60106,7800:00:00
2010-08-03108,092.800108,81107,81108,3500:00:00
2010-08-04109,504.200110,20108,16110,0000:00:00
2010-08-05109,762.300110,01109,11109,9500:00:00
2010-08-06107,494.000109,66107,09109,5000:00:00
2010-08-09108,752.600108,75107,79108,2000:00:00
2010-08-10108,152.700108,81107,66108,3500:00:00
2010-08-11106,503.100108,24106,50108,2400:00:00
2010-08-12106,704.200107,34106,40106,4000:00:00
2010-08-13106,301.600107,00105,50107,0000:00:00
2010-08-16105,302.000106,30104,77106,3000:00:00
2010-08-17106,494.800106,90105,24105,4200:00:00
2010-08-18104,353.100106,58103,75106,5800:00:00
2010-08-19104,105.800104,80103,64104,8000:00:00
2010-08-20103,106.400104,21102,60104,0200:00:00
2010-08-23102,753.500103,24102,20103,0200:00:00
2010-08-24102,104.800102,85101,00102,8500:00:00
2010-08-25101,397.200102,7599,92102,7500:00:00
2010-08-26100,605.600101,47100,30101,4700:00:00
2010-08-27101,154.100101,1599,80100,6800:00:00
2010-08-30100,953.400101,29100,49101,0000:00:00
2010-08-31100,806.000101,2099,80100,3500:00:00
2010-09-01102,205.100102,20100,09101,5000:00:00
2010-09-02102,391.600102,69101,54102,2800:00:00
2010-09-03102,963.800104,04102,80103,1000:00:00
2010-09-06103,29800103,44102,79103,1500:00:00
2010-09-07102,603.900103,30101,84103,3000:00:00
2010-09-08103,353.200103,45101,29102,0000:00:00
2010-09-09102,995.100104,05102,41103,2500:00:00
2010-09-10103,211.800103,21102,84103,0000:00:00
2010-09-13104,703.700105,10104,09104,2000:00:00
2010-09-14104,651.500105,24104,55105,2000:00:00
2010-09-15104,311.900106,30104,31106,1000:00:00
2010-09-16104,192.600105,05104,19105,0500:00:00
2010-09-17102,205.300105,00101,74105,0000:00:00
2010-09-20102,903.700103,14101,57102,3000:00:00
2010-09-21102,951.700103,86102,80103,2000:00:00
2010-09-22101,902.100103,04101,44103,0400:00:00
2010-09-23101,5423.000102,30100,59102,3000:00:00
2010-09-24102,202.200102,51100,98102,0000:00:00
2010-09-27102,9916.500103,45102,66103,2100:00:00
2010-09-28102,241.900103,61101,84103,1000:00:00
2010-09-29102,081.000102,65101,49102,5000:00:00
2010-09-30101,511.300102,94101,25101,2500:00:00
2010-10-01101,698.900102,21101,00101,9000:00:00
2010-10-04100,957.800101,99100,60101,9900:00:00
2010-10-05102,011.200102,34100,89101,3000:00:00
2010-10-06103,011.300103,24102,56102,5600:00:00
2010-10-07103,355.100103,91102,79103,0000:00:00
2010-10-08103,852.000104,00102,71103,4400:00:00
2010-10-11103,637.200104,16103,41103,9400:00:00
2010-10-12103,702.100104,15103,10103,1000:00:00
2010-10-13106,245.100107,26103,61103,6100:00:00
2010-10-14107,145.100108,20107,13107,1300:00:00
2010-10-15107,293.400107,81106,61107,6900:00:00
2010-10-18107,503.300107,60107,11107,3800:00:00
2010-10-19108,703.800108,80107,34107,5000:00:00
2010-10-20108,696.600108,90107,46108,7900:00:00
2010-10-21109,6010.200109,99108,44108,9900:00:00
2010-10-22109,594.700110,34109,49109,9500:00:00
2010-10-25110,477.000110,60109,81110,4000:00:00
2010-10-26111,005.500111,28109,69111,0500:00:00
2010-10-27109,2510.900111,32109,10111,2000:00:00
2010-10-28112,408.600112,45110,50110,5000:00:00
2010-10-29112,256.400113,31112,23112,4000:00:00
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