Última Hora: ""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    "Médicos. Faltam especialistas e acesso à especialidade continua difícil - RTP" Wed, 13 Nov 2019 21:18:00 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    "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    "Mãe que abandonou bebé do lixo agradece apoio e pede ''serenidade'' - SIC Notícias" Wed, 13 Nov 2019 12:49:00 GMT    "Lítio. O "petróleo branco" está a dividir o país - Diário de Notícias - Lisboa" Wed, 13 Nov 2019 10:29:00 GMT    "Clara De Sousa - Namorado envolvido em processo mediático de corrupção - Revista VIP" Tue, 12 Nov 2019 20:00:00 GMT    "Crime. MNE ainda não foi informado sobre diplomata que agrediu homem com ácido sulfúrico - PÚBLICO" Wed, 13 Nov 2019 19:44:00 GMT      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
2011-02-22121,285.600122,76120,91122,4500:00:00
2011-02-23119,0111.600121,91118,70121,7000:00:00
2011-02-24120,1816.400120,30118,63119,3100:00:00
2011-02-25120,953.900120,95119,64120,2900:00:00
2011-02-28121,397.500122,64119,64121,0000:00:00
2011-03-01121,003.800122,34120,88121,9000:00:00
2011-03-02118,426.100120,00117,26120,0000:00:00
2011-03-03118,573.000119,80117,09118,7000:00:00
2011-03-04119,054.700121,00118,05119,0000:00:00
2011-03-07118,042.700120,39118,01119,3000:00:00
2011-03-08118,813.600119,00116,94119,0000:00:00
2011-03-09118,613.300119,34117,89118,7100:00:00
2011-03-10116,1312.300117,04115,10116,8500:00:00
2011-03-11111,3943.100112,41109,80111,2000:00:00
2011-03-14107,3054.000108,85105,50105,5000:00:00
2011-03-15104,3037.900107,06103,05106,0200:00:00
2011-03-16105,4023.800109,50104,94108,6000:00:00
2011-03-17109,0011.300110,95105,55106,0000:00:00
2011-03-18108,0011.000110,80107,50110,2000:00:00
2011-03-21110,096.000110,46109,39109,7000:00:00
2011-03-22108,504.300110,80108,50110,7000:00:00
2011-03-23109,204.200110,14107,00109,2000:00:00
2011-03-24110,224.400110,50108,51109,2500:00:00
2011-03-25109,402.900110,29108,91109,2000:00:00
2011-03-28109,103.000109,70108,78109,0000:00:00
2011-03-29108,455.100109,49107,41109,4900:00:00
2011-03-30109,753.900109,85109,19109,2000:00:00
2011-03-31111,406.800112,06110,40110,4000:00:00
2011-04-01113,763.200114,25111,64112,6000:00:00
2011-04-04113,515.100115,20113,19115,2000:00:00
2011-04-05113,104.900113,50111,70113,5000:00:00
2011-04-06114,645.900115,51112,64113,8900:00:00
2011-04-07114,406.100115,94112,81114,9500:00:00
2011-04-08115,703.400115,99114,56115,4000:00:00
2011-04-11116,418.500116,80115,05116,0000:00:00
2011-04-12116,014.800116,46115,15116,0100:00:00
2011-04-13115,853.700116,10114,86115,5500:00:00
2011-04-14116,002.300116,40114,94116,4000:00:00
2011-04-15115,754.200116,00115,19115,9500:00:00
2011-04-18113,6022.300115,80111,30115,8000:00:00
2011-04-19114,4411.000115,00112,24112,7000:00:00
2011-04-20115,704.900115,70112,99114,6000:00:00
2011-04-21110,0010.500112,00109,00109,0000:00:00
2011-04-26110,023.000110,18109,21109,7000:00:00
2011-04-27109,752.800110,48109,40110,3000:00:00
2011-04-28111,413.100111,50109,41110,0000:00:00
2011-04-29111,413.600111,85111,20111,5000:00:00
2011-05-02110,607.900112,11110,60111,5100:00:00
2011-05-03110,841.000111,96110,73111,0000:00:00
2011-05-04110,752.400112,56110,64111,8000:00:00
2011-05-05111,655.100112,15110,99111,5000:00:00
2011-05-06112,00800112,41111,15111,1500:00:00
2011-05-09110,404.200111,36109,80110,9000:00:00
2011-05-10112,854.600113,45111,20111,2000:00:00
2011-05-11111,893.200113,31111,89112,9500:00:00
2011-05-12112,001.500112,00111,15111,7900:00:00
2011-05-13111,131.100112,39110,78111,9000:00:00
2011-05-16110,105.300111,03109,39111,0300:00:00
2011-05-17108,805.100110,55108,30110,2000:00:00
2011-05-18109,911.600109,98109,19109,8000:00:00
2011-05-19109,79900110,21109,01110,1100:00:00
2011-05-20108,342.900110,85108,20109,7000:00:00
2011-05-23106,316.000107,30106,15107,3000:00:00
2011-05-24105,502.800106,57105,00106,5700:00:00
2011-05-25105,051.800105,40103,77104,5000:00:00
2011-05-26105,301.400107,10104,92105,2500:00:00
2011-05-27105,851.700106,14105,00106,1400:00:00
2011-05-30105,10900106,37104,93106,3700:00:00
2011-05-31106,802.200107,62106,09106,0900:00:00
2011-06-01105,556.900107,32104,88107,0000:00:00
2011-06-02104,301.900105,45104,02105,4500:00:00
2011-06-03104,004.300104,80103,00104,8000:00:00
2011-06-06103,383.100104,15102,30104,1500:00:00
2011-06-07103,802.500104,35103,10103,2500:00:00
2011-06-08102,882.600103,40102,00103,3000:00:00
2011-06-09103,832.200103,83102,30102,7800:00:00
2011-06-10102,701.200103,95102,05103,9300:00:00
2011-06-13102,102.200102,90101,81102,9000:00:00
2011-06-14103,902.600104,22102,00102,0000:00:00
2011-06-15102,504.400103,90101,63103,9000:00:00
2011-06-16101,155.100102,40100,30102,4000:00:00
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