Última Hora: "PSP alerta para burlas com MB WAY e faz cinco recomendações - Observador" Tue, 12 Nov 2019 12:46:00 GMT    "João Galamba recebido com protestos em Boticas - RTP" Mon, 11 Nov 2019 20:39:00 GMT    "Sismo de magnitude 4,2 na escala de Richter sentido no Faial, Pico e São Jorge - RTP" Tue, 12 Nov 2019 08:35:00 GMT    "América Latina. Evo Morales exila-se no México mas promete regressar à Bolívia ?com mais força? - PÚBLICO" Tue, 12 Nov 2019 08:27:00 GMT    "O que precisa saber sobre a polémica corrida ao lítio em Portugal - Jornal de Notícias" Tue, 12 Nov 2019 15:13:00 GMT   "Sánchez e Iglesias assinam acordo. Direita lamenta solução "radical" - dn.pt" Tue, 12 Nov 2019 12:39:00 GMT    "Alegada vítima de violência doméstica atirou óleo quente contra o companheiro antes de o esfaquear na Moita - Sol" Tue, 12 Nov 2019 11:33:19 GMT    "Programa do primeiro Governo de coligação da Madeira começa a ser debatido hoje - DNoticias" Mon, 11 Nov 2019 08:21:00 GMT    "Deputados únicos vão poder intervir durante um minuto e meio no debate quinzenal - Jornal de Notícias" Tue, 12 Nov 2019 17:31:00 GMT    "Diretor do Polígrafo era sócio de empresa de consultoria envolvida no caso Máfia do Sangue - ZAP" Tue, 12 Nov 2019 11:45:00 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 2019-11-12
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-03-26328,307.900329,80319,00319,0000:00:00
2001-03-27334,008.300335,30324,00329,0000:00:00
2001-03-28330,504.800334,20328,50334,0000:00:00
2001-03-29332,006.400334,50325,00328,5000:00:00
2001-03-30339,009.800346,50333,50334,0000:00:00
2001-04-02338,506.600344,30334,30342,0000:00:00
2001-04-03326,007.700335,00324,00335,0000:00:00
2001-04-04327,0012.100329,50317,00322,0000:00:00
2001-04-05340,005.700341,00329,00329,0000:00:00
2001-04-06338,004.600342,50335,00342,0000:00:00
2001-04-09339,004.700340,00335,00336,0000:00:00
2001-04-10336,007.500338,00334,50338,0000:00:00
2001-04-11334,509.100340,00334,50335,5000:00:00
2001-04-12331,0018.500336,00326,50336,0000:00:00
2001-04-13331,000331,00331,00331,0000:00:00
2001-04-16331,000331,00331,00331,0000:00:00
2001-04-17318,507.400328,00315,90328,0000:00:00
2001-04-18324,8011.500325,50316,00322,0000:00:00
2001-04-19317,509.800324,50315,45324,5000:00:00
2001-04-20317,0017.500318,00309,00318,0000:00:00
2001-04-23315,005.900317,10312,70317,1000:00:00
2001-04-24315,008.700317,00311,00315,5000:00:00
2001-04-25313,006.700314,00312,00314,0000:00:00
2001-04-26314,0013.500314,50310,00313,0000:00:00
2001-04-27318,508.200324,00313,20314,0000:00:00
2001-04-30319,508.100321,50319,30321,0000:00:00
2001-05-01319,500319,50319,50319,5000:00:00
2001-05-02313,0010.300323,50312,00323,5000:00:00
2001-05-03312,8010.000317,00310,50316,0000:00:00
2001-05-04310,0018.200312,50306,80312,3000:00:00
2001-05-07310,000310,00310,00310,0000:00:00
2001-05-08311,0021.100311,50299,50305,0000:00:00
2001-05-09311,000311,00311,00311,0000:00:00
2001-05-10313,008.800315,50307,00307,0000:00:00
2001-05-11313,000313,00313,00313,0000:00:00
2001-05-14309,8010.800314,00306,50314,0000:00:00
2001-05-15306,009.300309,80305,20309,8000:00:00
2001-05-16309,5013.300309,50302,00306,2000:00:00
2001-05-17308,0010.300317,00305,10315,0000:00:00
2001-05-18310,508.600310,50304,50308,0000:00:00
2001-05-21308,0012.500311,00303,00311,0000:00:00
2001-05-22308,3013.600310,90306,50309,0000:00:00
2001-05-23308,007.100311,00307,30307,5000:00:00
2001-05-24312,501.400314,30308,00308,0000:00:00
2001-05-25311,005.500313,00310,00313,0000:00:00
2001-05-28311,806.600312,50309,00311,5000:00:00
2001-05-29317,7014.200320,50311,50311,5000:00:00
2001-05-30315,3018.400318,30313,20318,3000:00:00
2001-05-31325,0020.800325,50314,00314,8000:00:00
2001-06-01328,0016.200332,00320,70325,0000:00:00
2001-06-04329,00600330,80327,70327,7000:00:00
2001-06-05331,2012.400331,50325,70330,5000:00:00
2001-06-06331,0015.600336,00329,50334,0000:00:00
2001-06-07330,008.600332,50325,60332,0000:00:00
2001-06-08329,0010.900332,00327,00331,0000:00:00
2001-06-11330,008.500332,50326,30329,5000:00:00
2001-06-12325,909.600329,50324,80329,5000:00:00
2001-06-13328,5010.100331,20326,30328,0000:00:00
2001-06-14326,004.000328,25325,00328,0000:00:00
2001-06-15325,009.500326,40320,50323,1000:00:00
2001-06-18321,806.400327,50321,00326,5000:00:00
2001-06-19324,509.500325,80322,00322,0000:00:00
2001-06-20323,0010.900324,50319,30324,0000:00:00
2001-06-21323,306.600324,70317,70324,5000:00:00
2001-06-22324,005.000328,00323,30323,3000:00:00
2001-06-25318,708.900324,00318,00324,0000:00:00
2001-06-26316,0010.000318,70311,00318,7000:00:00
2001-06-27315,0010.100320,30314,50316,0000:00:00
2001-06-28324,005.600325,30313,80314,5000:00:00
2001-06-29331,009.100333,80325,80327,0000:00:00
2001-07-02333,007.300334,00327,50330,0000:00:00
2001-07-03333,506.800334,70327,50327,5000:00:00
2001-07-04334,007.800336,00332,70335,0000:00:00
2001-07-05336,307.500338,90330,00330,0000:00:00
2001-07-06340,5010.700340,50329,50332,0000:00:00
2001-07-09345,008.900347,00339,20340,0000:00:00
2001-07-10336,5010.400346,00336,00344,5000:00:00
2001-07-11333,5010.300335,00328,30335,0000:00:00
2001-07-12333,006.000338,30332,20337,0000:00:00
2001-07-13333,000333,00333,00333,0000:00:00
2001-07-16334,007.800337,80329,50334,0000:00:00
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