Última Hora: "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 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    "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   "Passaram o dia em cima de um freixo para impedir abate de árvore - Jornal de Notícias" Wed, 13 Nov 2019 13:58:00 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    ""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    "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
2010-10-29112,256.400113,31112,23112,4000:00:00
2010-11-01112,352.200113,34111,90113,2000:00:00
2010-11-02112,983.100113,19112,00112,5700:00:00
2010-11-03112,203.400113,84111,60113,4900:00:00
2010-11-04114,808.500115,14112,70112,7000:00:00
2010-11-05114,802.600115,19113,96115,0500:00:00
2010-11-08114,4814.500115,40114,09115,4000:00:00
2010-11-09113,3410.900116,66112,34116,2000:00:00
2010-11-10112,6412.300113,50111,50113,5000:00:00
2010-11-11112,114.800113,35111,24113,3500:00:00
2010-11-12112,004.400112,49110,74111,9500:00:00
2010-11-15113,196.200113,48111,39112,2000:00:00
2010-11-16111,903.600113,50111,69113,0000:00:00
2010-11-17112,644.000113,24111,80111,8000:00:00
2010-11-18114,012.700114,26112,74112,7400:00:00
2010-11-19113,382.400114,20112,64114,2000:00:00
2010-11-22112,395.100114,20112,25114,2000:00:00
2010-11-23110,508.200113,00110,10113,0000:00:00
2010-11-24111,183.200111,94110,54110,8000:00:00
2010-11-25111,332.500111,78110,55111,5000:00:00
2010-11-26111,135.200112,14109,40111,6000:00:00
2010-11-29110,065.500112,34109,54111,5000:00:00
2010-11-30107,6113.700109,64106,70109,5500:00:00
2010-12-01109,104.600109,74107,70107,7000:00:00
2010-12-02110,986.500111,56108,80109,7000:00:00
2010-12-03110,695.500111,50109,94111,5000:00:00
2010-12-06110,391.800111,00109,91111,0000:00:00
2010-12-07111,223.500111,25110,56110,9000:00:00
2010-12-08112,503.400112,71111,04111,3200:00:00
2010-12-09113,845.600115,00113,10113,1000:00:00
2010-12-10114,492.900114,51113,54114,4000:00:00
2010-12-13114,153.100114,49113,58114,3900:00:00
2010-12-14114,122.500114,30113,44114,0000:00:00
2010-12-15113,303.800114,00112,70114,0000:00:00
2010-12-16113,553.600114,30113,20113,2000:00:00
2010-12-17111,805.100114,08111,70113,4500:00:00
2010-12-20113,404.000114,09111,90111,9000:00:00
2010-12-21114,876.200115,36114,00114,0000:00:00
2010-12-22115,405.000115,41114,89115,1000:00:00
2010-12-23115,006.700115,51114,76115,3000:00:00
2010-12-27115,162.100115,80114,51115,8000:00:00
2010-12-28115,203.500115,60115,01115,2600:00:00
2010-12-29115,103.700115,36114,85115,0000:00:00
2010-12-30113,392.400115,00113,39115,0000:00:00
2011-01-03115,073.200115,40114,29114,7500:00:00
2011-01-04114,626.700115,60114,16115,1700:00:00
2011-01-05113,594.200114,52112,10114,5200:00:00
2011-01-06114,256.200114,84113,69113,6900:00:00
2011-01-07113,583.200114,35113,15114,3500:00:00
2011-01-10111,416.300113,20111,25113,2000:00:00
2011-01-11110,9910.800111,80109,69111,5100:00:00
2011-01-12112,444.100112,79111,04111,4000:00:00
2011-01-13112,593.600112,70111,74112,5400:00:00
2011-01-14112,264.500112,85111,44112,8500:00:00
2011-01-17114,255.100114,41112,25112,2500:00:00
2011-01-18114,305.300114,90113,26114,9000:00:00
2011-01-19114,272.000115,26113,89114,2000:00:00
2011-01-20114,403.700115,61114,05114,9000:00:00
2011-01-21115,608.400117,16114,37114,6000:00:00
2011-01-24116,706.200116,70115,50115,7000:00:00
2011-01-25114,646.000117,00114,51117,0000:00:00
2011-01-26114,422.900115,44114,00115,2000:00:00
2011-01-27115,154.500115,68113,60115,0000:00:00
2011-01-28113,784.300115,65113,78115,2500:00:00
2011-01-31114,614.400114,72112,74114,2000:00:00
2011-02-01115,203.200115,36114,66114,7000:00:00
2011-02-02117,298.400117,66115,41116,0000:00:00
2011-02-03117,115.100117,90116,44117,1900:00:00
2011-02-04120,2913.700120,81117,01117,0100:00:00
2011-02-07122,4010.200122,64120,54120,9500:00:00
2011-02-08122,8015.000123,09122,11122,5100:00:00
2011-02-09121,528.800123,10121,00123,0000:00:00
2011-02-10122,506.200122,66120,80122,4000:00:00
2011-02-11121,852.600122,61121,50122,6100:00:00
2011-02-14122,194.400122,55121,51122,5500:00:00
2011-02-15122,254.700123,46121,85122,1900:00:00
2011-02-16124,305.800124,91122,36122,3600:00:00
2011-02-17125,246.100125,75124,11124,1900:00:00
2011-02-18124,753.200126,00124,66126,0000:00:00
2011-02-21122,847.200125,25122,74125,0000:00:00
2011-02-22121,285.600122,76120,91122,4500:00:00
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