Última Hora: "Segundo prémio do Euromilhões sai em Portugal - Correio da Manhã" Fri, 13 Sep 2019 18:53:00 GMT    "Incêndios: Mais de mil hectares ardidos e prejuízos no setor primário em Valpaços - SAPO 24" Sat, 14 Sep 2019 14:07:54 GMT    "Ataque com drones provoca incêndios em instalações petrolíferas na Arábia Saudita - Pplware" Sat, 14 Sep 2019 17:05:21 GMT    "CDU quer acabar com os dramas dos despejos de moradores - Notícias ao Minuto" Sat, 14 Sep 2019 15:07:53 GMT   "Dominado fogo em Miranda do Corvo após "precipitação intensa no local" - Notícias ao Minuto" Sat, 14 Sep 2019 17:02:49 GMT    "Um debate que foi uma tourada: um ?ditador? verde, uma ?demagoga? e o lombo de porco a 15 euros - Observador" Sat, 14 Sep 2019 22:51:20 GMT    "Catarina Martins espera reforço do BE na Madeira e está disponível para geringonça - SAPO 24" Sat, 14 Sep 2019 15:10:40 GMT    "SERTÃ ? Incêndio está em fase de resolução - Rádio Condestável" Sat, 14 Sep 2019 10:14:00 GMT    ""Queremos crescer acima da média europeia durante a próxima década" - Notícias ao Minuto" Sat, 14 Sep 2019 19:29:09 GMT    "Relação recusa tirar Rui Rangel da secção que julga corruptos - Jornal de Notícias" Sat, 14 Sep 2019 00:00:00 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 2019-09-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-12-04364,507.300370,00362,50369,0000:00:00
2000-12-05366,005.300369,00364,50365,5000:00:00
2000-12-06350,0013.400371,00347,50371,0000:00:00
2000-12-07346,5013.600350,90341,50346,0000:00:00
2000-12-08343,0017.600352,40342,00342,0000:00:00
2000-12-11348,5019.600354,95347,00350,0000:00:00
2000-12-12342,007.200348,00340,50348,0000:00:00
2000-12-13344,0011.200346,00338,50342,5000:00:00
2000-12-14335,5011.800344,30335,50344,0000:00:00
2000-12-15350,0014.100354,50334,50335,0000:00:00
2000-12-18355,5030.900359,70353,00353,0000:00:00
2000-12-19368,5013.700373,50353,00356,5000:00:00
2000-12-20357,0011.800368,50356,00363,0000:00:00
2000-12-21361,009.900362,00347,00352,0000:00:00
2000-12-22357,005.700364,00356,50361,0000:00:00
2000-12-25357,000357,00357,00357,0000:00:00
2000-12-26357,000357,00357,00357,0000:00:00
2000-12-27367,008.100369,00356,00356,0000:00:00
2000-12-28380,0019.100381,00368,00368,0000:00:00
2000-12-29380,0012.200387,30380,00383,0000:00:00
2001-01-01380,000380,00380,00380,0000:00:00
2001-01-02377,505.100385,00376,00380,5000:00:00
2001-01-03381,008.300384,50378,00380,0000:00:00
2001-01-04377,2021.200391,50372,00390,0000:00:00
2001-01-05360,5020.200377,00351,50376,0000:00:00
2001-01-08364,5012.000366,00355,50359,0000:00:00
2001-01-09356,509.100367,00356,50366,0000:00:00
2001-01-10357,506.800358,50354,00358,0000:00:00
2001-01-11361,008.000361,50354,00354,0000:00:00
2001-01-12350,2015.300366,00347,00362,5000:00:00
2001-01-15349,0011.800352,50344,50347,5000:00:00
2001-01-16350,007.800354,00346,00351,0000:00:00
2001-01-17349,7013.000354,50348,00353,5000:00:00
2001-01-18344,5021.600352,00338,00352,0000:00:00
2001-01-19335,8031.400344,50333,50344,0000:00:00
2001-01-22341,3017.100344,20335,30336,0000:00:00
2001-01-23349,0015.000349,50343,50344,0000:00:00
2001-01-24349,000349,00349,00349,0000:00:00
2001-01-25350,0014.800351,50345,00346,0000:00:00
2001-01-26350,000350,00350,00350,0000:00:00
2001-01-29354,0013.200354,70349,50352,5000:00:00
2001-01-30353,5010.000358,50352,20355,2000:00:00
2001-01-31349,3011.900355,00346,80355,0000:00:00
2001-02-01349,9011.800353,50344,50350,2000:00:00
2001-02-02348,0010.800351,50346,50349,7000:00:00
2001-02-05354,006.500355,00348,50351,0000:00:00
2001-02-06356,508.600357,70353,00356,0000:00:00
2001-02-07354,0011.800358,00352,50357,0000:00:00
2001-02-08352,005.800355,20351,50355,0000:00:00
2001-02-09354,005.800355,00351,00351,0000:00:00
2001-02-12357,0010.900358,50351,50351,5000:00:00
2001-02-13356,509.800358,50352,00358,5000:00:00
2001-02-14355,007.900359,00353,50356,0000:00:00
2001-02-15355,506.400357,70353,00353,0000:00:00
2001-02-16355,006.800359,00351,00357,9000:00:00
2001-02-19358,508.200361,00353,50355,0000:00:00
2001-02-20360,008.800363,50359,00359,0000:00:00
2001-02-21358,008.900363,70355,50363,3000:00:00
2001-02-22349,5010.900358,80349,30354,0000:00:00
2001-02-23345,159.700353,70345,15350,0000:00:00
2001-02-26342,907.000347,00340,70347,0000:00:00
2001-02-27345,505.900345,50341,50342,7000:00:00
2001-02-28352,008.200354,50344,50344,5000:00:00
2001-03-01351,005.900352,20349,00352,2000:00:00
2001-03-02347,006.400354,00344,00352,0000:00:00
2001-03-05346,807.700351,00345,75349,0000:00:00
2001-03-06347,006.800349,00345,00348,0000:00:00
2001-03-07349,504.900354,30347,00347,0000:00:00
2001-03-08346,704.200352,00344,70351,0000:00:00
2001-03-09351,503.400352,50347,00347,0000:00:00
2001-03-12347,706.400350,50347,70350,5000:00:00
2001-03-13336,5016.800346,50334,00344,0000:00:00
2001-03-14336,500336,50336,50336,5000:00:00
2001-03-15322,0010.600330,50319,00330,0000:00:00
2001-03-16322,006.500324,80319,50324,0000:00:00
2001-03-19315,008.800323,00314,00320,0000:00:00
2001-03-20321,807.600322,50315,00315,0000:00:00
2001-03-21322,0010.000328,50316,00316,0000:00:00
2001-03-22312,0016.200322,00307,50320,5000:00:00
2001-03-23315,508.600320,50311,00311,0000:00:00
2001-03-26328,307.900329,80319,00319,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


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