Última Hora: "George Floyd morreu devido a asfixia, revela autópsia independente - ZAP" Tue, 02 Jun 2020 08:45:26 GMT    "A morte de George Floyd e o uso político do racismo - PÚBLICO" Tue, 02 Jun 2020 22:38:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Wed, 03 Jun 2020 13:10:00 GMT    "Covid-19. Tribunais retomam atividade regular na expetativa - RTP" Wed, 03 Jun 2020 06:39:00 GMT    "Graça Freitas e o regresso do campeonato: "Hoje é o grande dia da prova de civismo que temos de dar" - SAPO 24" Wed, 03 Jun 2020 14:06:33 GMT    "Portugal passa a barreira dos 20 mil recuperados (25 de Abril) - A Bola" Wed, 03 Jun 2020 12:47:19 GMT    "Sintra passou a ser o quarto concelho do país com mais casos de covid-19 - Jornal i" Wed, 03 Jun 2020 07:35:00 GMT    "Do quase fuzilamento em Angola ao fato do Tintim. Quem é António Costa Silva? - Observador" Tue, 02 Jun 2020 17:25:56 GMT   "Covid-19. Mais 366 infeções e 11 mortes desde ontem em Portugal - Notícias ao Minuto" Wed, 03 Jun 2020 12:40:03 GMT    "EUA voltam a registar mais de mil mortos nas últimas 24 horas - Observador" Wed, 03 Jun 2020 10:24:00 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 2020-06-03
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2012-01-26101,014.200101,41100,00100,1900:00:00
2012-01-27100,702.800101,4499,85100,9500:00:00
2012-01-3099,803.700101,0498,75101,0400:00:00
2012-01-3199,947.200100,8099,4999,8700:00:00
2012-02-01101,604.700101,9199,3899,4200:00:00
2012-02-02103,4510.500103,75101,31102,1000:00:00
2012-02-03106,5014.700106,59103,45103,7300:00:00
2012-02-06106,208.700107,00104,70107,0000:00:00
2012-02-07107,505.000107,80105,56106,0000:00:00
2012-02-08107,608.500108,96106,71107,8000:00:00
2012-02-09108,006.600109,41107,41108,0800:00:00
2012-02-10105,555.700107,40105,36107,4000:00:00
2012-02-13106,924.500107,46106,50107,0800:00:00
2012-02-14106,813.400107,74106,27107,1000:00:00
2012-02-15108,214.100108,88107,40107,4000:00:00
2012-02-16108,334.800108,35106,56107,3000:00:00
2012-02-17109,386.100110,51107,91108,0000:00:00
2012-02-20111,695.100111,84110,13110,1300:00:00
2012-02-21109,807.600111,71109,72111,3000:00:00
2012-02-22107,879.700110,39106,70110,3500:00:00
2012-02-23108,732.700110,34107,72108,3000:00:00
2012-02-24109,604.000109,86109,10109,2000:00:00
2012-02-27109,598.900110,05107,98109,5800:00:00
2012-02-28110,812.000111,09109,36110,1500:00:00
2012-02-29109,938.500111,48109,50110,8000:00:00
2012-03-01110,104.800110,50108,58109,3800:00:00
2012-03-02109,002.700110,00108,49110,0000:00:00
2012-03-05109,053.900109,58107,75108,9800:00:00
2012-03-06105,509.600109,30105,50109,3000:00:00
2012-03-07106,4811.700106,87104,30105,0000:00:00
2012-03-08108,259.100108,45106,45106,5900:00:00
2012-03-09108,843.700109,09107,99108,7000:00:00
2012-03-12108,994.200109,00107,85109,0000:00:00
2012-03-13111,458.200112,22109,46109,6000:00:00
2012-03-14112,908.700113,30111,90111,9900:00:00
2012-03-15114,617.800115,25112,60112,7600:00:00
2012-03-16116,1112.600117,52114,66114,8600:00:00
2012-03-19116,149.100116,37114,95115,4100:00:00
2012-03-20115,084.500116,15114,45116,0100:00:00
2012-03-21115,703.500115,96114,75115,0500:00:00
2012-03-22114,317.000116,25114,31116,0000:00:00
2012-03-23114,662.900115,33113,48114,5500:00:00
2012-03-26117,344.400117,34114,48115,8700:00:00
2012-03-27116,955.800118,15116,27117,5000:00:00
2012-03-28115,695.400117,37115,43116,8900:00:00
2012-03-29113,976.400115,80113,00115,7800:00:00
2012-03-30113,505.000114,80112,78114,5000:00:00
2012-04-02114,863.500115,14112,45114,4900:00:00
2012-04-03113,953.600115,50113,81114,7100:00:00
2012-04-04111,717.200113,94110,80113,5500:00:00
2012-04-05111,2717.900112,42109,62112,1500:00:00
2012-04-06111,270111,27111,27111,2700:00:00
2012-04-09111,270111,27111,27111,2700:00:00
2012-04-10108,7415.400111,05108,60110,6000:00:00
2012-04-11111,179.500111,53109,29109,5400:00:00
2012-04-12111,5012.300112,10109,40111,5700:00:00
2012-04-13109,4612.400112,45108,48112,0000:00:00
2012-04-16109,4613.000109,89107,68108,7300:00:00
2012-04-17114,155.100114,32109,15109,3100:00:00
2012-04-18113,306.900115,12113,18113,9800:00:00
2012-04-19113,648.800114,70112,99113,1500:00:00
2012-04-20114,826.200115,67112,95113,4000:00:00
2012-04-23112,9511.400115,26111,49115,0900:00:00
2012-04-24114,0218.300114,44112,25112,6000:00:00
2012-04-25115,0028.900116,00114,15114,3300:00:00
2012-04-26117,1515.100117,99114,53115,5600:00:00
2012-04-27110,4923.800110,84109,63110,0000:00:00
2012-04-30109,6010.300111,35109,33110,6800:00:00
2012-05-01109,600109,60109,60109,6000:00:00
2012-05-02108,079.100110,93107,85110,7000:00:00
2012-05-03106,434.300108,95106,40108,4000:00:00
2012-05-04106,664.000108,55106,10106,1000:00:00
2012-05-07108,0811.600108,24103,74105,7000:00:00
2012-05-08103,6527.000108,32103,65108,1700:00:00
2012-05-09104,455.300104,73102,92104,0000:00:00
2012-05-10105,683.800105,90104,34104,8300:00:00
2012-05-11105,465.300105,80104,60105,0000:00:00
2012-05-14103,892.500105,05103,06105,0000:00:00
2012-05-15102,804.600104,80102,47104,0000:00:00
2012-05-16103,229.100104,35101,18102,4400:00:00
2012-05-17102,421.400103,94101,85103,3900:00:00
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@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters