Última Hora: "PSP alerta para burlas com MB WAY e faz cinco recomendações - Observador" Tue, 12 Nov 2019 12:46:00 GMT    "Programa do primeiro Governo de coligação da Madeira começa a ser debatido hoje - DNoticias" Mon, 11 Nov 2019 08:21:00 GMT    "O que precisa saber sobre a polémica corrida ao lítio em Portugal - Jornal de Notícias" Tue, 12 Nov 2019 15:13:00 GMT    "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   "Sánchez e Iglesias assinam acordo. Direita lamenta solução "radical" - dn.pt" Tue, 12 Nov 2019 12:39:00 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    "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    "Deputados únicos vão poder intervir durante um minuto e meio no debate quinzenal - Jornal de Notícias" Tue, 12 Nov 2019 17:31:00 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
2001-11-05313,8013.100314,30302,00302,0000:00:00
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@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters