Última Hora: "Passaram o dia em cima de um freixo para impedir abate de árvore - Jornal de Notícias" Wed, 13 Nov 2019 13:58:00 GMT    "Lítio. O "petróleo branco" está a dividir o país - Diário de Notícias - Lisboa" Wed, 13 Nov 2019 10:29:00 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    "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    ""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    "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      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
2011-06-16101,155.100102,40100,30102,4000:00:00
2011-06-17103,453.000104,17100,65101,0500:00:00
2011-06-20102,892.600103,48101,97103,4800:00:00
2011-06-21104,103.500104,30102,65103,2000:00:00
2011-06-22103,551.700104,53103,55104,2000:00:00
2011-06-23102,752.000103,83102,25103,5500:00:00
2011-06-24101,543.500103,51100,98102,7500:00:00
2011-06-27101,805.500101,93100,80101,3500:00:00
2011-06-28102,702.500102,70100,63101,7200:00:00
2011-06-29103,753.300104,58102,85102,8500:00:00
2011-06-30105,353.400105,79103,65103,6500:00:00
2011-07-01106,301.700106,36105,09105,0900:00:00
2011-07-04106,402.600106,57105,90105,9000:00:00
2011-07-05106,321.800107,16106,00106,2900:00:00
2011-07-06105,28400106,52104,89106,5200:00:00
2011-07-07106,00900106,24105,51105,7000:00:00
2011-07-08105,371.400106,87105,28106,1000:00:00
2011-07-11101,903.400105,17101,48105,1000:00:00
2011-07-12100,1924.300101,9098,81101,9000:00:00
2011-07-13102,003.300102,00100,00100,2900:00:00
2011-07-14101,001.700101,79100,31101,7900:00:00
2011-07-15100,933.900101,2099,50101,1000:00:00
2011-07-1899,056.900101,0598,56101,0500:00:00
2011-07-19101,852.000101,8599,0199,4200:00:00
2011-07-20104,244.400104,39101,98101,9800:00:00
2011-07-21106,053.000106,84103,36104,3000:00:00
2011-07-22106,652.300107,76105,61106,2500:00:00
2011-07-25106,151.300106,45105,50106,3800:00:00
2011-07-26106,791.300107,19106,00106,0000:00:00
2011-07-27104,353.100106,64104,35106,6400:00:00
2011-07-28104,892.800105,36103,50103,7900:00:00
2011-07-29103,334.000103,80101,61103,8000:00:00
2011-08-01100,647.100104,91100,35104,3000:00:00
2011-08-0299,198.800102,0098,10101,8000:00:00
2011-08-0397,9517.30099,3096,7398,9000:00:00
2011-08-0496,0013.50099,7995,0098,5100:00:00
2011-08-0594,8623.60095,9892,3195,0000:00:00
2011-08-0891,3014.30094,9290,8790,9300:00:00
2011-08-0992,5322.30093,0686,7090,0500:00:00
2011-08-1088,7332.90095,2186,0095,0000:00:00
2011-08-1191,5918.30091,7884,6789,1500:00:00
2011-08-1293,8027.00093,8087,5891,0000:00:00
2011-08-1593,6118.40094,6092,5894,6000:00:00
2011-08-1691,209.90093,5090,8093,5000:00:00
2011-08-1792,704.30093,5291,3691,7000:00:00
2011-08-1889,8014.40092,0187,5192,0100:00:00
2011-08-1987,6918.20088,8085,8588,4100:00:00
2011-08-2288,4310.60089,5286,0286,7000:00:00
2011-08-2389,707.10090,0388,0088,7500:00:00
2011-08-2490,658.80090,7988,5889,7000:00:00
2011-08-2588,416.40091,2687,0890,9200:00:00
2011-08-2686,1723.20088,4984,6288,4900:00:00
2011-08-2989,595.40089,8187,2387,5500:00:00
2011-08-3088,594.10090,1887,2690,1800:00:00
2011-08-3191,024.00091,1988,6088,6000:00:00
2011-09-0191,023.30091,4589,7091,4500:00:00
2011-09-0287,996.30090,7087,2890,7000:00:00
2011-09-0583,6610.60087,3083,2087,3000:00:00
2011-09-0684,709.40084,7582,6683,4700:00:00
2011-09-0785,554.70085,8384,2485,3300:00:00
2011-09-0885,636.50086,9584,8285,6500:00:00
2011-09-0982,009.30085,6481,3485,1000:00:00
2011-09-1279,9429.70081,2178,5081,2100:00:00
2011-09-1381,007.20081,6078,1281,0000:00:00
2011-09-1483,6512.50083,6579,2180,0000:00:00
2011-09-1586,385.70086,5082,9783,3000:00:00
2011-09-1686,385.80087,6785,5086,7200:00:00
2011-09-1983,006.40085,5082,2785,5000:00:00
2011-09-2085,513.90085,5182,2082,3900:00:00
2011-09-2184,002.90085,4183,6385,1000:00:00
2011-09-2280,6610.80082,4579,7482,4500:00:00
2011-09-2381,049.10081,3077,8580,6600:00:00
2011-09-2685,617.70085,8178,6079,3200:00:00
2011-09-2791,2013.50091,6886,2786,2700:00:00
2011-09-2891,986.20092,7489,1089,1100:00:00
2011-09-2993,087.60094,0091,0091,0000:00:00
2011-09-3093,405.10093,6491,7693,0200:00:00
2011-10-0389,644.50091,4589,4790,8000:00:00
2011-10-0489,453.70090,0487,2989,8600:00:00
2011-10-0593,305.70093,7590,2090,3100:00:00
2011-10-0696,7610.30097,6093,3593,3600:00:00
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