|
 MUNICHRE - [Ticker: MUV2.F] |     | | Última Transacción | 194,342 | Hora de Cotización | 2017-11-01 - 23:31:00 | | Variación | +2,572 (+1,341%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 195,320 | Mínimo | 193,000 | | Volumen | 3.421 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 191,770 | PER | 0,00% | | Apertura | 193,006 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2023-12-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 102,00 | 38.800 | 103,80 | 95,40 | 99,40 | 00:00:00 | | 2002-10-08 | 97,50 | 23.700 | 105,50 | 94,60 | 102,80 | 00:00:00 | | 2002-10-09 | 98,00 | 15.300 | 100,30 | 94,50 | 98,50 | 00:00:00 | | 2002-10-10 | 105,80 | 22.200 | 106,60 | 95,50 | 95,50 | 00:00:00 | | 2002-10-11 | 123,00 | 36.800 | 125,00 | 107,80 | 109,30 | 00:00:00 | | 2002-10-14 | 123,00 | 50.700 | 125,10 | 114,00 | 120,50 | 00:00:00 | | 2002-10-15 | 137,40 | 37.300 | 139,30 | 124,48 | 124,80 | 00:00:00 | | 2002-10-16 | 137,80 | 40.800 | 142,90 | 132,50 | 134,50 | 00:00:00 | | 2002-10-17 | 143,00 | 31.200 | 147,00 | 140,60 | 144,00 | 00:00:00 | | 2002-10-18 | 144,30 | 25.600 | 147,70 | 139,50 | 147,50 | 00:00:00 | | 2002-10-21 | 151,80 | 16.500 | 151,80 | 141,30 | 142,50 | 00:00:00 | | 2002-10-22 | 146,30 | 40.700 | 158,30 | 146,30 | 151,80 | 00:00:00 | | 2002-10-23 | 128,40 | 44.900 | 144,80 | 126,70 | 144,30 | 00:00:00 | | 2002-10-24 | 129,30 | 33.200 | 133,50 | 120,80 | 130,90 | 00:00:00 | | 2002-10-25 | 129,30 | 13.900 | 130,80 | 123,70 | 125,00 | 00:00:00 | | 2002-10-28 | 134,40 | 24.200 | 137,40 | 130,50 | 134,00 | 00:00:00 | | 2002-10-29 | 127,20 | 14.600 | 135,80 | 125,70 | 133,00 | 00:00:00 | | 2002-10-30 | 129,80 | 16.200 | 131,00 | 122,00 | 128,30 | 00:00:00 | | 2002-10-31 | 129,50 | 7.200 | 132,90 | 128,00 | 129,00 | 00:00:00 | | 2002-11-01 | 126,60 | 9.900 | 130,70 | 122,50 | 129,00 | 00:00:00 | | 2002-11-04 | 132,80 | 23.900 | 132,90 | 128,60 | 131,50 | 00:00:00 | | 2002-11-05 | 140,80 | 24.400 | 143,00 | 129,10 | 130,50 | 00:00:00 | | 2002-11-06 | 140,50 | 29.900 | 146,50 | 138,20 | 143,50 | 00:00:00 | | 2002-11-07 | 133,00 | 20.200 | 144,00 | 131,60 | 139,50 | 00:00:00 | | 2002-11-08 | 128,70 | 17.700 | 133,00 | 127,00 | 131,00 | 00:00:00 | | 2002-11-11 | 122,20 | 27.800 | 125,60 | 119,90 | 125,00 | 00:00:00 | | 2002-11-12 | 122,20 | 20.500 | 124,00 | 118,20 | 122,30 | 00:00:00 | | 2002-11-13 | 121,40 | 27.500 | 122,50 | 112,30 | 121,90 | 00:00:00 | | 2002-11-14 | 128,80 | 15.900 | 129,90 | 116,50 | 118,50 | 00:00:00 | | 2002-11-15 | 128,20 | 16.200 | 133,50 | 127,70 | 130,20 | 00:00:00 | | 2002-11-18 | 137,10 | 23.400 | 139,90 | 132,30 | 132,30 | 00:00:00 | | 2002-11-19 | 138,80 | 7.100 | 138,80 | 133,60 | 134,60 | 00:00:00 | | 2002-11-20 | 139,20 | 12.800 | 141,30 | 134,00 | 139,70 | 00:00:00 | | 2002-11-21 | 143,20 | 23.200 | 145,30 | 140,20 | 141,90 | 00:00:00 | | 2002-11-22 | 149,80 | 26.500 | 150,50 | 142,50 | 144,50 | 00:00:00 | | 2002-11-25 | 147,80 | 18.100 | 154,30 | 147,20 | 151,00 | 00:00:00 | | 2002-11-26 | 143,10 | 18.900 | 148,20 | 142,50 | 147,80 | 00:00:00 | | 2002-11-27 | 146,90 | 19.700 | 147,50 | 138,60 | 141,20 | 00:00:00 | | 2002-11-28 | 144,70 | 23.000 | 152,40 | 140,10 | 150,50 | 00:00:00 | | 2002-11-29 | 140,10 | 18.300 | 144,80 | 139,50 | 144,00 | 00:00:00 | | 2002-12-02 | 142,00 | 23.500 | 146,80 | 138,50 | 141,70 | 00:00:00 | | 2002-12-03 | 136,00 | 19.900 | 142,00 | 135,20 | 141,00 | 00:00:00 | | 2002-12-04 | 140,50 | 13.500 | 140,60 | 133,50 | 135,00 | 00:00:00 | | 2002-12-05 | 131,80 | 24.000 | 141,50 | 128,30 | 141,00 | 00:00:00 | | 2002-12-06 | 130,00 | 20.900 | 135,80 | 125,70 | 132,50 | 00:00:00 | | 2002-12-09 | 124,90 | 19.500 | 132,20 | 123,20 | 129,50 | 00:00:00 | | 2002-12-10 | 129,00 | 22.500 | 129,40 | 122,20 | 123,30 | 00:00:00 | | 2002-12-11 | 133,80 | 14.600 | 135,80 | 129,00 | 129,80 | 00:00:00 | | 2002-12-12 | 131,70 | 9.900 | 135,60 | 130,70 | 134,90 | 00:00:00 | | 2002-12-13 | 130,00 | 7.700 | 132,30 | 127,10 | 131,00 | 00:00:00 | | 2002-12-16 | 135,50 | 8.200 | 135,50 | 127,20 | 127,50 | 00:00:00 | | 2002-12-17 | 133,30 | 8.800 | 138,20 | 132,00 | 138,20 | 00:00:00 | | 2002-12-18 | 129,00 | 7.200 | 133,80 | 127,00 | 130,50 | 00:00:00 | | 2002-12-19 | 120,60 | 34.400 | 129,50 | 117,50 | 127,89 | 00:00:00 | | 2002-12-20 | 120,80 | 14.100 | 121,10 | 118,20 | 120,25 | 00:00:00 | | 2002-12-23 | 120,50 | 9.900 | 123,80 | 120,10 | 123,00 | 00:00:00 | | 2002-12-24 | 120,50 | 0 | 120,50 | 120,50 | 120,50 | 00:00:00 | | 2002-12-25 | 120,50 | 0 | 120,50 | 120,50 | 120,50 | 00:00:00 | | 2002-12-26 | 120,50 | 0 | 120,50 | 120,50 | 120,50 | 00:00:00 | | 2002-12-27 | 116,80 | 9.100 | 122,00 | 115,60 | 122,00 | 00:00:00 | | 2002-12-30 | 113,90 | 16.700 | 116,70 | 113,05 | 114,90 | 00:00:00 | | 2002-12-31 | 113,90 | 0 | 113,90 | 113,90 | 113,90 | 00:00:00 | | 2003-01-01 | 113,90 | 0 | 113,90 | 113,90 | 113,90 | 00:00:00 | | 2003-01-02 | 119,55 | 14.200 | 121,00 | 114,30 | 116,80 | 00:00:00 | | 2003-01-03 | 121,20 | 10.000 | 124,50 | 120,00 | 121,00 | 00:00:00 | | 2003-01-06 | 122,80 | 9.600 | 125,00 | 118,70 | 123,70 | 00:00:00 | | 2003-01-07 | 119,40 | 7.100 | 123,00 | 118,50 | 123,00 | 00:00:00 | | 2003-01-08 | 116,40 | 7.900 | 119,40 | 115,60 | 119,40 | 00:00:00 | | 2003-01-09 | 116,40 | 17.800 | 116,80 | 110,80 | 116,80 | 00:00:00 | | 2003-01-10 | 117,50 | 9.000 | 119,00 | 113,40 | 117,40 | 00:00:00 | | 2003-01-13 | 119,00 | 8.600 | 120,70 | 117,30 | 118,90 | 00:00:00 | | 2003-01-14 | 118,30 | 4.500 | 120,00 | 117,00 | 118,20 | 00:00:00 | | 2003-01-15 | 116,10 | 7.400 | 120,30 | 115,70 | 119,70 | 00:00:00 | | 2003-01-16 | 114,05 | 7.200 | 115,40 | 112,60 | 115,10 | 00:00:00 | | 2003-01-17 | 111,20 | 15.100 | 112,50 | 109,80 | 112,50 | 00:00:00 | | 2003-01-20 | 108,90 | 13.000 | 112,00 | 107,10 | 111,60 | 00:00:00 | | 2003-01-21 | 107,00 | 16.300 | 110,20 | 105,80 | 110,00 | 00:00:00 | | 2003-01-22 | 103,50 | 33.100 | 106,00 | 99,70 | 105,55 | 00:00:00 | | 2003-01-23 | 102,30 | 11.800 | 106,20 | 101,30 | 105,00 | 00:00:00 | | 2003-01-24 | 100,50 | 18.100 | 104,10 | 99,60 | 103,50 | 00:00:00 | | 2003-01-27 | 93,40 | 59.600 | 99,40 | 91,10 | 99,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
