Última Hora: "PSD. Pinto Luz quer PSD a ?ganhar? autárquicas e ?liderar? Governo - PÚBLICO" Mon, 18 Nov 2019 21:03:00 GMT    "Vila Viçosa, Alcobaça, Borba e Ponte de Lima. Um terço das pedreiras em situação crítica estão aqui - SAPO 24" Tue, 19 Nov 2019 09:22:00 GMT    "Perigo de derrocada obriga a corte de trânsito na Marginal - RTP" Tue, 19 Nov 2019 10:09:00 GMT   "Aeroporto da Portela fecha para obras a partir das 23h30 de janeiro a junho - Dinheiro Vivo" Tue, 19 Nov 2019 12:39:00 GMT    "Líder de Hong Kong diz que rendição dos estudantes é a única solução pacífica possível - Diário de Notícias - Lisboa" Tue, 19 Nov 2019 08:27:00 GMT    "Wikileaks. Suécia põe fim à investigação de violação contra Julian Assange - RTP" Tue, 19 Nov 2019 14:11:00 GMT    "Balsemão esperou quase 10 anos para ganhar ao Fisco - Jornal de Negócios - Portugal" Mon, 18 Nov 2019 07:00:00 GMT    "Vem aí temporal: prepare-se para a chuva e muita agitação marítima - NiT New in Town" Tue, 19 Nov 2019 09:03:00 GMT    "Polícia alemã trava ataque do Estado Islâmico. Suspeito aprendeu a fabricar explosivos - Jornal de Notícias" Tue, 19 Nov 2019 13:48:00 GMT    "GNR mantém manifestação conjunta com PSP apesar das promessas do ministro - Notícias ao Minuto" Mon, 18 Nov 2019 19:51:00 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 2019-11-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-06-17227,4017.500227,80218,80220,0000:00:00
2002-06-18221,0027.500230,00211,50230,0000:00:00
2002-06-19222,0022.000227,30217,50219,0000:00:00
2002-06-20217,3015.700223,60215,70221,4900:00:00
2002-06-21220,5019.100226,30210,50216,3000:00:00
2002-06-24205,3032.500227,00205,15222,5000:00:00
2002-06-25223,0015.500225,00212,50214,0000:00:00
2002-06-26221,0027.300222,00205,50207,0000:00:00
2002-06-27227,2023.800231,00223,70225,5000:00:00
2002-06-28239,0022.500240,50231,50231,5000:00:00
2002-07-01235,0016.200244,20234,50238,9000:00:00
2002-07-02224,5019.400233,50222,70233,5000:00:00
2002-07-03223,8013.700230,00220,30226,0000:00:00
2002-07-04236,5012.100236,50228,50230,0000:00:00
2002-07-05249,9019.800250,00239,50239,5000:00:00
2002-07-08244,8015.700249,80242,80249,8000:00:00
2002-07-09244,2010.900250,00238,70248,0000:00:00
2002-07-10232,3020.000238,80230,30234,5000:00:00
2002-07-11221,0039.300224,50217,20224,5000:00:00
2002-07-12223,5013.600227,50218,50225,2000:00:00
2002-07-15210,2035.400224,20209,10221,1000:00:00
2002-07-16214,0050.500215,50196,50215,3000:00:00
2002-07-17215,5018.300221,00208,00208,0000:00:00
2002-07-18213,4018.000222,50210,00220,5000:00:00
2002-07-19201,3041.000207,00198,80207,0000:00:00
2002-07-22186,0048.600199,50184,00199,5000:00:00
2002-07-23176,5045.000197,70173,00190,5000:00:00
2002-07-24184,0062.300184,50162,20173,5000:00:00
2002-07-25186,0042.000194,30180,20192,0000:00:00
2002-07-26183,5030.100186,00169,20185,5000:00:00
2002-07-29204,2029.500205,50188,50190,5000:00:00
2002-07-30207,5023.200209,00200,50206,0000:00:00
2002-07-31208,0026.100216,80204,50206,5000:00:00
2002-08-01189,0025.100199,50186,00189,5000:00:00
2002-08-02186,0012.200194,70185,20188,0000:00:00
2002-08-05175,5021.300189,50174,00188,0000:00:00
2002-08-06188,0026.900191,00166,20170,9000:00:00
2002-08-07185,0015.100196,30183,50190,0000:00:00
2002-08-08194,0010.000195,00184,00190,0000:00:00
2002-08-09198,0012.500200,00194,00198,0000:00:00
2002-08-12195,009.000199,80194,50195,5000:00:00
2002-08-13193,506.500198,00189,30196,0000:00:00
2002-08-14186,008.300192,00184,00188,5000:00:00
2002-08-15192,207.800195,50190,80191,5000:00:00
2002-08-16191,005.500195,00182,60192,0000:00:00
2002-08-19199,208.200201,00190,30190,5000:00:00
2002-08-20193,309.100204,00192,50202,0000:00:00
2002-08-21197,0010.900199,50193,00193,0000:00:00
2002-08-22199,506.600201,50196,50197,5000:00:00
2002-08-23195,106.900201,30193,30201,3000:00:00
2002-08-26194,606.600203,30192,70196,0000:00:00
2002-08-27196,505.100199,70193,00195,5000:00:00
2002-08-28184,7013.100195,30182,50194,0000:00:00
2002-08-29181,5043.700181,50170,00181,5000:00:00
2002-08-30183,5011.700183,50177,00178,5000:00:00
2002-09-02178,5010.100185,00177,54185,0000:00:00
2002-09-03172,8016.600179,00170,90176,0000:00:00
2002-09-04170,5016.400174,50168,50170,5000:00:00
2002-09-05169,0013.700174,50165,05173,0000:00:00
2002-09-06171,907.800174,50167,30169,5000:00:00
2002-09-09170,207.300173,00166,00173,0000:00:00
2002-09-10173,506.100174,00170,00171,0000:00:00
2002-09-11181,0011.700184,00174,20175,2000:00:00
2002-09-12170,909.500181,50169,40179,5000:00:00
2002-09-13161,6032.300170,00158,30169,0000:00:00
2002-09-16154,8019.900161,50154,25161,0000:00:00
2002-09-17150,2024.500163,00147,30162,8000:00:00
2002-09-18135,7034.000148,00135,00147,5000:00:00
2002-09-19135,0023.400139,50129,50138,7000:00:00
2002-09-20134,2031.000137,00128,50130,3000:00:00
2002-09-23123,3028.300132,80120,60129,5000:00:00
2002-09-24110,5035.000123,50109,20121,0000:00:00
2002-09-25111,0024.600117,00107,50108,0000:00:00
2002-09-26121,0017.200122,85115,10116,5000:00:00
2002-09-27117,3013.800124,60117,00122,0000:00:00
2002-09-30102,3032.800112,80100,50112,8000:00:00
2002-10-01111,2023.100111,30101,60107,5000:00:00
2002-10-02116,9021.600117,20111,10115,5000:00:00
2002-10-03110,702.700116,20110,20113,0000:00:00
2002-10-04100,8022.400114,00100,50111,0000:00:00
2002-10-07102,0038.800103,8095,4099,4000:00:00
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