Última Hora: "Abstenção nas Presidenciais entre os 56 e os 60% - SIC Notícias" Sun, 24 Jan 2021 18:00:00 GMT    "Tiago Mayan faz discurso de vitória: ?Valeu muito a pena sair do sofá, foi uma corrida bonita? (e depois deixou aviso a Ventura) - Expresso" Sun, 24 Jan 2021 22:26:00 GMT    "O que tem de saber para votar (em segurança) - PÚBLICO" Sun, 24 Jan 2021 06:47:00 GMT    "Presidenciais. Vitorino Silva garante que está apenas "a meio caminho" - Jornal Económico" Sun, 24 Jan 2021 22:15:00 GMT   "Presidente reeleito promete combate à pandemia e ao extremismo - RTP" Mon, 25 Jan 2021 01:20:00 GMT    "Covid-19. Novo máximo diário de mortes (275) e mais de 11 mil novos infetados - Expresso" Sun, 24 Jan 2021 13:45:00 GMT    "Marisa Matias "longe do objetivo" e preocupada com votos na "extrema-direita" - Jornal de Notícias" Sun, 24 Jan 2021 22:39:00 GMT    "Afluência às urnas até às 16 horas foi de 35,44% - DNoticias" Sun, 24 Jan 2021 17:24:00 GMT    "Ventura não anuncia demissão, mas coloca o seu futuro no Chega nas mãos dos militantes do partido - Correio da Manhã" Sun, 24 Jan 2021 22:37:00 GMT    "André Ventura demite-se da liderança do Chega - Jornal Económico" Mon, 25 Jan 2021 00:20:00 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 2021-01-25
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-11-05313,8013.100314,30302,00302,0000:00:00
2001-11-06313,0011.300317,50311,20315,5000:00:00
2001-11-07316,0011.900319,00308,50315,0000:00:00
2001-11-08322,5016.000325,60315,50315,5000:00:00
2001-11-09318,007.100322,00317,10321,5000:00:00
2001-11-12311,0015.000316,00299,00316,0000:00:00
2001-11-13311,507.500314,20309,50313,5000:00:00
2001-11-14306,5011.500314,70304,50313,5000:00:00
2001-11-15298,5021.100308,00293,00308,0000:00:00
2001-11-16299,009.800303,00298,00299,0000:00:00
2001-11-19308,2015.200308,70299,30300,5000:00:00
2001-11-20304,507.400308,70299,50308,7000:00:00
2001-11-21301,506.800306,30298,50302,0000:00:00
2001-11-22306,505.700307,50302,30304,0000:00:00
2001-11-23300,008.100306,30296,80305,5000:00:00
2001-11-26293,2012.700301,00292,20301,0000:00:00
2001-11-27285,8020.100291,50283,80291,5000:00:00
2001-11-28289,0011.200294,00282,70286,0000:00:00
2001-11-29300,009.700302,00285,00285,0000:00:00
2001-11-30303,0015.800307,80300,00302,5000:00:00
2001-12-03295,2011.000299,50291,50299,5000:00:00
2001-12-04296,009.200299,00293,30295,5000:00:00
2001-12-05305,0011.700306,00297,50298,0000:00:00
2001-12-06308,5010.600309,00304,00305,0000:00:00
2001-12-07305,709.800310,30305,70307,0000:00:00
2001-12-10301,207.900307,70299,80305,5000:00:00
2001-12-11299,508.100302,50298,00302,0000:00:00
2001-12-12295,507.800300,50295,50299,5000:00:00
2001-12-13293,5512.200297,50289,00296,0000:00:00
2001-12-14290,807.600292,00287,70290,0000:00:00
2001-12-17292,6011.500294,30288,70290,7000:00:00
2001-12-18287,5012.300292,20286,10291,5000:00:00
2001-12-19292,5011.200293,00286,50288,0000:00:00
2001-12-20292,509.500297,50289,50292,5000:00:00
2001-12-21297,5012.100299,00287,20291,0000:00:00
2001-12-24297,500297,50297,50297,5000:00:00
2001-12-25297,500297,50297,50297,5000:00:00
2001-12-26297,500297,50297,50297,5000:00:00
2001-12-27301,5016.000304,50300,60301,0000:00:00
2001-12-28305,006.600305,60301,00301,0000:00:00
2001-12-31305,000305,00305,00305,0000:00:00
2002-01-01305,000305,00305,00305,0000:00:00
2002-01-02305,0010.200306,00301,00304,0000:00:00
2002-01-03307,507.000308,00305,50307,0000:00:00
2002-01-04301,708.400308,00301,25308,0000:00:00
2002-01-07296,5011.000301,50296,20301,5000:00:00
2002-01-08299,008.700301,00294,30296,0000:00:00
2002-01-09301,506.500302,00295,50298,5000:00:00
2002-01-10296,509.900300,30294,30298,0000:00:00
2002-01-11293,0010.000299,50292,00296,0000:00:00
2002-01-14284,6019.900290,00283,40290,0000:00:00
2002-01-15278,0022.600286,50277,77282,0000:00:00
2002-01-16275,2018.100277,00270,70277,0000:00:00
2002-01-17280,5019.000281,00275,00276,0000:00:00
2002-01-18279,0011.800279,50276,50278,8000:00:00
2002-01-21274,3011.600281,50274,00279,2500:00:00
2002-01-22276,0011.700280,00273,80274,0000:00:00
2002-01-23281,508.900281,50272,80275,7000:00:00
2002-01-24283,508.800284,70282,20283,0000:00:00
2002-01-25276,0013.000284,00275,00283,7000:00:00
2002-01-28275,7011.100281,50275,60278,0000:00:00
2002-01-29275,409.700281,50274,00277,0000:00:00
2002-01-30272,5013.900276,00270,50271,0000:00:00
2002-01-31274,2010.300276,50272,50276,0000:00:00
2002-02-01274,208.300277,80273,00276,0000:00:00
2002-02-04264,5025.600274,50263,80274,5000:00:00
2002-02-05258,0029.100263,00255,50263,0000:00:00
2002-02-06255,0022.400259,50252,50258,0000:00:00
2002-02-07268,0019.700268,00251,20254,5000:00:00
2002-02-08270,209.600275,50266,00267,0000:00:00
2002-02-11275,005.400275,70271,50274,5000:00:00
2002-02-12271,004.600276,50269,50275,8000:00:00
2002-02-13276,209.300278,00270,00272,0000:00:00
2002-02-14283,9011.900283,90278,00278,0000:00:00
2002-02-15278,507.600282,80278,00282,5000:00:00
2002-02-18276,406.300278,00274,20278,0000:00:00
2002-02-19269,507.300276,20269,30276,2000:00:00
2002-02-20268,5012.100271,30263,00269,0000:00:00
2002-02-21269,009.700274,50266,50274,0000:00:00
2002-02-22264,607.900266,60262,75266,5000:00:00
2002-02-25266,806.200266,80262,70265,0000:00:00
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@2009-2021 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters