Última Hora: "40 anos de SNS. A visão de quem está a começar - Sol" Sat, 14 Sep 2019 15:09:06 GMT    "CDU quer acabar com os dramas dos despejos de moradores - Notícias ao Minuto" Sat, 14 Sep 2019 15:07:53 GMT    "Arábia Saudita. EUA acusam Irão de ter atacado refinarias da Arábia Saudita - PÚBLICO" Sat, 14 Sep 2019 20:35:00 GMT    "Francisco George assume-se um discípulo de António Arnaut - Notícias de Coimbra" Sat, 14 Sep 2019 21:02:44 GMT    "Pode haver acordo em Bruxelas /premium - Observador" Sat, 14 Sep 2019 23:08:37 GMT    "Segundo prémio do Euromilhões sai em Portugal - Correio da Manhã" Fri, 13 Sep 2019 18:53:00 GMT    "Incêndio descontrolado em Miranda do Corvo ameaça quatro povoações - Correio da Manhã" Fri, 13 Sep 2019 17:35:00 GMT    "Turistas ficaram presos no miradouro do Cristo Rei em Almada - Sol" Sun, 15 Sep 2019 08:16:20 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      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
2001-07-16334,007.800337,80329,50334,0000:00:00
2001-07-17332,006.800333,50330,50333,5000:00:00
2001-07-18324,008.500332,00320,50332,0000:00:00
2001-07-19322,508.500323,50318,10321,5000:00:00
2001-07-20319,0012.300319,70315,20319,5000:00:00
2001-07-23325,509.400328,50315,10318,5000:00:00
2001-07-24321,006.000328,50320,50327,0000:00:00
2001-07-25314,3010.700325,00312,00321,0000:00:00
2001-07-26317,206.900319,80312,00316,0000:00:00
2001-07-27322,705.900324,00318,00320,0000:00:00
2001-07-30322,509.800327,00320,05320,0500:00:00
2001-07-31327,2510.100328,00320,50322,0000:00:00
2001-08-01326,509.000328,50325,00327,0000:00:00
2001-08-02322,007.900329,50319,50326,5000:00:00
2001-08-03322,508.800324,50318,60320,5000:00:00
2001-08-06323,006.100324,50320,70321,0000:00:00
2001-08-07326,306.500327,30321,70324,0000:00:00
2001-08-08329,809.600331,50325,00325,0000:00:00
2001-08-09327,0010.200330,00323,30326,0000:00:00
2001-08-10324,006.600331,30323,00328,5000:00:00
2001-08-13329,407.100332,20325,00326,0000:00:00
2001-08-14327,008.500331,80325,30329,0000:00:00
2001-08-15330,704.800334,00326,50328,0000:00:00
2001-08-16331,507.100333,00329,00330,0000:00:00
2001-08-17325,508.000334,00321,10332,8000:00:00
2001-08-20326,2010.000328,00319,50323,5000:00:00
2001-08-21322,005.300328,00320,00326,2000:00:00
2001-08-22320,505.600324,50317,00320,0000:00:00
2001-08-23317,009.300320,50313,30320,5000:00:00
2001-08-24321,305.000321,30317,70318,8000:00:00
2001-08-27320,003.400322,00318,00321,5000:00:00
2001-08-28314,0010.500320,50311,30320,0000:00:00
2001-08-29316,008.600316,00308,40311,5000:00:00
2001-08-30316,508.200324,00315,50315,5000:00:00
2001-08-31315,006.400319,50314,50315,9000:00:00
2001-09-03307,3012.000316,40302,70316,4000:00:00
2001-09-04308,9016.400309,30296,70307,3000:00:00
2001-09-05298,0010.500305,50297,00305,0000:00:00
2001-09-06279,5028.400299,50279,00298,0000:00:00
2001-09-07271,5023.900282,50271,00281,0000:00:00
2001-09-10277,3021.800279,90266,70270,0000:00:00
2001-09-11233,0060.800286,30229,00278,0000:00:00
2001-09-12244,5074.300246,90209,00223,0000:00:00
2001-09-13253,5040.200262,00245,00245,0000:00:00
2001-09-14244,0032.000261,00238,50256,0000:00:00
2001-09-17254,5028.600260,50237,00243,0000:00:00
2001-09-18260,0013.800261,30252,20256,0000:00:00
2001-09-19255,2029.900269,95255,20261,5000:00:00
2001-09-20240,0027.800249,00238,10249,0000:00:00
2001-09-21237,5044.600239,50219,50230,0000:00:00
2001-09-24254,3017.500254,30242,50244,0000:00:00
2001-09-25261,0014.500266,50252,00256,0000:00:00
2001-09-26264,0010.300266,50257,50260,0000:00:00
2001-09-27275,0023.200275,80264,00264,0000:00:00
2001-09-28275,000275,00275,00275,0000:00:00
2001-10-01279,0015.000283,70274,70283,7000:00:00
2001-10-02283,508.700285,30274,70281,0000:00:00
2001-10-03296,506.400298,00281,50286,0000:00:00
2001-10-04296,0021.300306,50289,50301,0000:00:00
2001-10-05294,5011.500297,00291,50294,0000:00:00
2001-10-08290,0013.200292,00284,00290,0000:00:00
2001-10-09290,005.500295,00288,00291,0000:00:00
2001-10-10297,508.000297,50288,00288,5000:00:00
2001-10-11305,5016.800310,50298,00299,0000:00:00
2001-10-12303,0015.300311,00302,50311,0000:00:00
2001-10-15293,0010.700305,50288,20304,0000:00:00
2001-10-16293,000293,00293,00293,0000:00:00
2001-10-17305,508.100309,50304,00306,0000:00:00
2001-10-18304,509.000308,00297,00299,0000:00:00
2001-10-19304,005.800305,00299,20303,0000:00:00
2001-10-22311,009.600311,50301,50304,0000:00:00
2001-10-23314,3013.900319,80314,00314,0000:00:00
2001-10-24317,5016.400321,30309,50311,5000:00:00
2001-10-25312,0012.500323,00309,50319,5000:00:00
2001-10-26312,000312,00312,00312,0000:00:00
2001-10-29311,009.900317,50310,70317,0000:00:00
2001-10-30301,2016.100305,00299,50304,5000:00:00
2001-10-31296,0010.000302,50294,70302,0000:00:00
2001-11-01293,503.100294,50291,00294,5000:00:00
2001-11-02301,005.000302,70294,50297,5000:00:00
2001-11-05313,8013.100314,30302,00302,0000:00:00
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