|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-19 | 93,55 | 16.600 | 94,50 | 92,74 | 94,00 | 00:00:00 | | 2004-04-20 | 93,80 | 15.300 | 94,75 | 93,64 | 94,20 | 00:00:00 | | 2004-04-21 | 93,55 | 13.800 | 93,90 | 92,60 | 92,60 | 00:00:00 | | 2004-04-22 | 93,25 | 20.700 | 93,80 | 91,90 | 93,00 | 00:00:00 | | 2004-04-23 | 93,35 | 15.200 | 94,45 | 93,25 | 93,80 | 00:00:00 | | 2004-04-26 | 93,85 | 19.800 | 94,60 | 93,40 | 94,00 | 00:00:00 | | 2004-04-27 | 93,50 | 11.400 | 94,10 | 93,10 | 93,50 | 00:00:00 | | 2004-04-28 | 92,30 | 12.400 | 93,72 | 91,90 | 93,20 | 00:00:00 | | 2004-04-29 | 90,15 | 34.000 | 91,30 | 89,60 | 91,00 | 00:00:00 | | 2004-04-30 | 90,00 | 25.200 | 91,19 | 89,50 | 89,50 | 00:00:00 | | 2004-05-03 | 89,80 | 10.800 | 90,00 | 89,32 | 89,70 | 00:00:00 | | 2004-05-04 | 89,00 | 17.400 | 90,33 | 88,30 | 90,00 | 00:00:00 | | 2004-05-05 | 90,55 | 8.900 | 91,23 | 88,75 | 89,20 | 00:00:00 | | 2004-05-06 | 87,60 | 26.300 | 90,80 | 87,20 | 90,20 | 00:00:00 | | 2004-05-07 | 87,20 | 25.800 | 88,01 | 86,40 | 87,50 | 00:00:00 | | 2004-05-10 | 85,00 | 83.800 | 86,10 | 84,15 | 85,20 | 00:00:00 | | 2004-05-11 | 85,55 | 61.200 | 85,80 | 84,95 | 85,50 | 00:00:00 | | 2004-05-12 | 83,30 | 57.300 | 85,60 | 82,70 | 85,50 | 00:00:00 | | 2004-05-13 | 84,50 | 32.400 | 84,90 | 83,47 | 83,50 | 00:00:00 | | 2004-05-14 | 84,00 | 32.700 | 84,50 | 82,68 | 84,50 | 00:00:00 | | 2004-05-17 | 81,75 | 49.500 | 82,20 | 79,90 | 82,00 | 00:00:00 | | 2004-05-18 | 83,10 | 14.200 | 83,45 | 81,96 | 82,80 | 00:00:00 | | 2004-05-19 | 84,80 | 13.300 | 85,61 | 83,47 | 83,90 | 00:00:00 | | 2004-05-20 | 83,30 | 4.200 | 84,30 | 82,89 | 84,30 | 00:00:00 | | 2004-05-21 | 83,10 | 31.400 | 84,65 | 82,11 | 84,20 | 00:00:00 | | 2004-05-24 | 83,80 | 16.400 | 84,60 | 83,14 | 83,50 | 00:00:00 | | 2004-05-25 | 84,10 | 10.600 | 84,20 | 82,19 | 83,30 | 00:00:00 | | 2004-05-26 | 84,90 | 24.200 | 86,50 | 84,79 | 86,50 | 00:00:00 | | 2004-05-27 | 83,50 | 21.900 | 84,80 | 83,50 | 84,20 | 00:00:00 | | 2004-05-28 | 83,95 | 36.700 | 84,90 | 82,70 | 84,90 | 00:00:00 | | 2004-05-31 | 84,10 | 3.200 | 84,21 | 83,22 | 84,00 | 00:00:00 | | 2004-06-01 | 83,05 | 26.200 | 84,00 | 82,45 | 84,00 | 00:00:00 | | 2004-06-02 | 83,80 | 16.100 | 84,10 | 83,30 | 83,60 | 00:00:00 | | 2004-06-03 | 84,85 | 16.300 | 84,90 | 83,20 | 83,20 | 00:00:00 | | 2004-06-04 | 87,00 | 34.100 | 87,35 | 84,70 | 85,10 | 00:00:00 | | 2004-06-07 | 88,30 | 24.800 | 88,93 | 88,00 | 88,50 | 00:00:00 | | 2004-06-08 | 88,50 | 36.000 | 88,80 | 87,45 | 88,80 | 00:00:00 | | 2004-06-09 | 87,65 | 9.700 | 88,83 | 87,65 | 88,80 | 00:00:00 | | 2004-06-10 | 88,10 | 4.400 | 88,38 | 87,54 | 87,80 | 00:00:00 | | 2004-06-11 | 88,05 | 10.700 | 88,34 | 87,65 | 87,80 | 00:00:00 | | 2004-06-14 | 86,80 | 26.100 | 88,50 | 86,48 | 88,50 | 00:00:00 | | 2004-06-15 | 87,65 | 14.300 | 87,65 | 86,18 | 86,80 | 00:00:00 | | 2004-06-16 | 88,20 | 12.300 | 88,47 | 87,50 | 87,60 | 00:00:00 | | 2004-06-17 | 87,80 | 17.800 | 88,40 | 87,75 | 88,40 | 00:00:00 | | 2004-06-18 | 88,70 | 19.200 | 88,90 | 87,10 | 87,70 | 00:00:00 | | 2004-06-21 | 88,30 | 10.500 | 89,38 | 88,26 | 89,00 | 00:00:00 | | 2004-06-22 | 87,40 | 8.100 | 88,12 | 87,12 | 87,80 | 00:00:00 | | 2004-06-23 | 87,20 | 10.600 | 88,41 | 86,85 | 87,90 | 00:00:00 | | 2004-06-24 | 88,30 | 10.300 | 88,65 | 87,50 | 87,50 | 00:00:00 | | 2004-06-25 | 87,90 | 5.300 | 88,89 | 87,64 | 88,00 | 00:00:00 | | 2004-06-28 | 90,55 | 25.000 | 90,75 | 87,80 | 88,00 | 00:00:00 | | 2004-06-29 | 90,45 | 13.700 | 91,02 | 89,86 | 90,15 | 00:00:00 | | 2004-06-30 | 89,20 | 10.400 | 91,09 | 89,15 | 90,40 | 00:00:00 | | 2004-07-01 | 88,50 | 11.900 | 90,60 | 88,30 | 90,50 | 00:00:00 | | 2004-07-02 | 88,10 | 9.800 | 88,57 | 87,50 | 88,00 | 00:00:00 | | 2004-07-05 | 88,00 | 5.000 | 88,25 | 87,68 | 87,90 | 00:00:00 | | 2004-07-06 | 86,05 | 13.500 | 87,50 | 85,62 | 87,50 | 00:00:00 | | 2004-07-07 | 84,44 | 12.600 | 86,30 | 84,28 | 86,30 | 00:00:00 | | 2004-07-08 | 84,40 | 9.400 | 84,60 | 83,56 | 84,00 | 00:00:00 | | 2004-07-09 | 83,80 | 14.500 | 84,17 | 82,80 | 84,00 | 00:00:00 | | 2004-07-12 | 83,20 | 13.000 | 85,08 | 82,95 | 83,80 | 00:00:00 | | 2004-07-13 | 83,95 | 8.400 | 84,45 | 83,43 | 83,70 | 00:00:00 | | 2004-07-14 | 83,55 | 17.400 | 83,80 | 82,42 | 83,50 | 00:00:00 | | 2004-07-15 | 82,30 | 20.900 | 83,50 | 81,80 | 83,50 | 00:00:00 | | 2004-07-16 | 81,25 | 17.000 | 82,50 | 80,81 | 82,50 | 00:00:00 | | 2004-07-19 | 80,05 | 30.900 | 81,50 | 79,85 | 81,50 | 00:00:00 | | 2004-07-20 | 79,60 | 40.300 | 79,89 | 77,60 | 79,50 | 00:00:00 | | 2004-07-21 | 79,90 | 26.300 | 81,22 | 79,80 | 80,50 | 00:00:00 | | 2004-07-22 | 78,10 | 27.500 | 79,16 | 77,80 | 79,00 | 00:00:00 | | 2004-07-23 | 76,95 | 50.200 | 78,27 | 75,85 | 78,00 | 00:00:00 | | 2004-07-26 | 75,85 | 18.900 | 77,50 | 75,65 | 76,80 | 00:00:00 | | 2004-07-27 | 78,70 | 23.200 | 78,80 | 76,10 | 76,10 | 00:00:00 | | 2004-07-28 | 78,20 | 23.200 | 79,74 | 77,67 | 79,30 | 00:00:00 | | 2004-07-29 | 79,90 | 8.100 | 79,92 | 78,17 | 79,00 | 00:00:00 | | 2004-07-30 | 79,90 | 12.500 | 80,50 | 79,23 | 80,50 | 00:00:00 | | 2004-08-02 | 79,00 | 10.100 | 80,00 | 78,41 | 80,00 | 00:00:00 | | 2004-08-03 | 78,70 | 13.500 | 79,41 | 77,81 | 79,25 | 00:00:00 | | 2004-08-04 | 77,40 | 13.300 | 77,80 | 76,63 | 77,80 | 00:00:00 | | 2004-08-05 | 76,40 | 16.900 | 78,68 | 76,10 | 78,50 | 00:00:00 | | 2004-08-06 | 76,50 | 44.900 | 78,79 | 75,59 | 76,00 | 00:00:00 | | 2004-08-09 | 74,65 | 53.600 | 76,90 | 73,70 | 76,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
