|
 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 2023-12-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-31 | 97,90 | 9.600 | 98,10 | 96,80 | 96,80 | 00:00:00 | | 2005-11-01 | 99,16 | 10.700 | 99,75 | 97,62 | 97,62 | 00:00:00 | | 2005-11-02 | 100,00 | 23.600 | 100,20 | 99,05 | 99,28 | 00:00:00 | | 2005-11-03 | 101,70 | 27.700 | 101,92 | 100,00 | 100,00 | 00:00:00 | | 2005-11-04 | 102,72 | 31.900 | 103,58 | 101,30 | 101,30 | 00:00:00 | | 2005-11-07 | 103,55 | 28.900 | 103,59 | 101,50 | 102,80 | 00:00:00 | | 2005-11-08 | 102,80 | 20.800 | 103,74 | 102,63 | 103,30 | 00:00:00 | | 2005-11-09 | 103,68 | 13.000 | 103,86 | 102,53 | 103,00 | 00:00:00 | | 2005-11-10 | 104,00 | 26.500 | 104,41 | 103,30 | 103,30 | 00:00:00 | | 2005-11-11 | 106,17 | 63.800 | 106,77 | 104,71 | 104,80 | 00:00:00 | | 2005-11-14 | 105,27 | 19.400 | 106,37 | 105,25 | 106,00 | 00:00:00 | | 2005-11-15 | 106,10 | 19.100 | 106,38 | 104,95 | 105,50 | 00:00:00 | | 2005-11-16 | 105,58 | 12.000 | 106,01 | 104,90 | 106,00 | 00:00:00 | | 2005-11-17 | 105,90 | 12.100 | 106,67 | 105,68 | 106,00 | 00:00:00 | | 2005-11-18 | 107,46 | 33.500 | 108,24 | 105,98 | 106,10 | 00:00:00 | | 2005-11-21 | 109,25 | 21.700 | 109,63 | 107,68 | 107,75 | 00:00:00 | | 2005-11-22 | 108,95 | 24.800 | 109,35 | 108,54 | 109,25 | 00:00:00 | | 2005-11-23 | 109,15 | 15.500 | 109,80 | 108,57 | 109,40 | 00:00:00 | | 2005-11-24 | 108,50 | 10.000 | 109,50 | 108,40 | 109,30 | 00:00:00 | | 2005-11-25 | 109,15 | 12.800 | 109,21 | 108,54 | 108,90 | 00:00:00 | | 2005-11-28 | 110,00 | 45.600 | 111,90 | 109,20 | 109,20 | 00:00:00 | | 2005-11-29 | 110,71 | 11.500 | 110,80 | 109,55 | 110,00 | 00:00:00 | | 2005-11-30 | 110,74 | 13.500 | 111,04 | 110,16 | 110,50 | 00:00:00 | | 2005-12-01 | 116,20 | 46.100 | 116,90 | 111,10 | 111,10 | 00:00:00 | | 2005-12-02 | 119,49 | 60.500 | 120,10 | 117,00 | 117,00 | 00:00:00 | | 2005-12-05 | 118,35 | 59.200 | 121,84 | 118,18 | 120,60 | 00:00:00 | | 2005-12-06 | 118,73 | 33.700 | 118,75 | 117,26 | 118,70 | 00:00:00 | | 2005-12-07 | 114,90 | 66.400 | 116,80 | 114,70 | 116,80 | 00:00:00 | | 2005-12-08 | 114,53 | 41.800 | 114,70 | 112,15 | 114,25 | 00:00:00 | | 2005-12-09 | 113,90 | 11.700 | 115,10 | 113,71 | 114,45 | 00:00:00 | | 2005-12-12 | 113,70 | 17.900 | 115,86 | 113,50 | 114,90 | 00:00:00 | | 2005-12-13 | 113,08 | 24.800 | 114,50 | 112,81 | 114,15 | 00:00:00 | | 2005-12-14 | 112,49 | 26.300 | 113,49 | 111,70 | 113,40 | 00:00:00 | | 2005-12-15 | 112,03 | 14.900 | 113,25 | 111,59 | 113,25 | 00:00:00 | | 2005-12-16 | 114,08 | 27.900 | 114,50 | 112,00 | 112,00 | 00:00:00 | | 2005-12-19 | 114,60 | 14.800 | 114,78 | 114,10 | 114,45 | 00:00:00 | | 2005-12-20 | 114,23 | 19.500 | 114,41 | 113,71 | 114,25 | 00:00:00 | | 2005-12-21 | 115,55 | 22.900 | 115,64 | 114,30 | 114,30 | 00:00:00 | | 2005-12-22 | 115,90 | 10.100 | 116,09 | 115,60 | 115,75 | 00:00:00 | | 2005-12-23 | 115,88 | 13.000 | 116,35 | 115,42 | 115,70 | 00:00:00 | | 2005-12-26 | 115,88 | 0 | 115,88 | 115,88 | 115,88 | 00:00:00 | | 2005-12-27 | 115,85 | 20.200 | 116,46 | 115,50 | 116,00 | 00:00:00 | | 2005-12-28 | 115,95 | 18.200 | 116,29 | 115,76 | 116,00 | 00:00:00 | | 2005-12-29 | 115,98 | 19.000 | 117,23 | 115,87 | 116,35 | 00:00:00 | | 2005-12-30 | 114,37 | 26.300 | 115,60 | 113,60 | 115,60 | 00:00:00 | | 2006-01-02 | 115,05 | 15.200 | 115,22 | 114,20 | 114,20 | 00:00:00 | | 2006-01-03 | 115,48 | 16.600 | 116,72 | 114,95 | 115,15 | 00:00:00 | | 2006-01-04 | 114,73 | 28.400 | 116,82 | 114,20 | 116,82 | 00:00:00 | | 2006-01-05 | 114,13 | 25.100 | 115,10 | 113,60 | 115,10 | 00:00:00 | | 2006-01-06 | 113,50 | 20.500 | 114,63 | 112,77 | 114,20 | 00:00:00 | | 2006-01-09 | 112,85 | 22.800 | 113,99 | 112,77 | 113,40 | 00:00:00 | | 2006-01-10 | 110,53 | 38.200 | 112,20 | 110,18 | 112,20 | 00:00:00 | | 2006-01-11 | 111,45 | 21.400 | 112,10 | 110,65 | 111,20 | 00:00:00 | | 2006-01-12 | 113,80 | 20.800 | 114,03 | 111,50 | 111,99 | 00:00:00 | | 2006-01-13 | 111,90 | 16.200 | 113,70 | 111,73 | 113,70 | 00:00:00 | | 2006-01-16 | 112,17 | 20.600 | 112,17 | 110,55 | 111,45 | 00:00:00 | | 2006-01-17 | 110,80 | 19.100 | 111,27 | 110,50 | 111,00 | 00:00:00 | | 2006-01-18 | 108,70 | 49.000 | 109,85 | 108,59 | 109,85 | 00:00:00 | | 2006-01-19 | 110,35 | 14.400 | 111,02 | 109,99 | 110,00 | 00:00:00 | | 2006-01-20 | 107,48 | 37.700 | 111,04 | 107,26 | 110,75 | 00:00:00 | | 2006-01-23 | 107,58 | 25.200 | 107,88 | 105,80 | 106,50 | 00:00:00 | | 2006-01-24 | 107,08 | 17.800 | 108,46 | 106,78 | 108,40 | 00:00:00 | | 2006-01-25 | 108,38 | 15.800 | 108,69 | 107,00 | 107,00 | 00:00:00 | | 2006-01-26 | 112,25 | 25.600 | 112,29 | 108,90 | 109,00 | 00:00:00 | | 2006-01-27 | 114,13 | 23.700 | 115,38 | 113,00 | 114,30 | 00:00:00 | | 2006-01-30 | 113,65 | 13.900 | 114,49 | 113,45 | 114,20 | 00:00:00 | | 2006-01-31 | 111,73 | 25.100 | 113,65 | 110,81 | 113,65 | 00:00:00 | | 2006-02-01 | 111,68 | 19.100 | 111,75 | 110,32 | 111,00 | 00:00:00 | | 2006-02-02 | 110,37 | 27.700 | 112,38 | 109,85 | 111,30 | 00:00:00 | | 2006-02-03 | 110,95 | 11.900 | 111,21 | 109,88 | 110,50 | 00:00:00 | | 2006-02-06 | 110,12 | 17.200 | 111,51 | 109,93 | 111,14 | 00:00:00 | | 2006-02-07 | 110,15 | 17.900 | 111,18 | 109,70 | 110,50 | 00:00:00 | | 2006-02-08 | 110,88 | 17.900 | 110,95 | 109,30 | 109,30 | 00:00:00 | | 2006-02-09 | 113,29 | 20.300 | 113,29 | 111,40 | 111,40 | 00:00:00 | | 2006-02-10 | 112,64 | 20.000 | 114,98 | 112,45 | 112,80 | 00:00:00 | | 2006-02-13 | 113,30 | 18.800 | 113,36 | 111,28 | 112,00 | 00:00:00 | | 2006-02-14 | 112,74 | 14.600 | 114,74 | 112,22 | 113,80 | 00:00:00 | | 2006-02-15 | 113,45 | 16.700 | 114,73 | 113,37 | 113,80 | 00:00:00 | | 2006-02-16 | 116,88 | 36.000 | 116,95 | 114,55 | 114,55 | 00:00:00 | | 2006-02-17 | 115,83 | 17.200 | 116,94 | 115,74 | 116,50 | 00:00:00 | | 2006-02-20 | 114,85 | 17.600 | 115,60 | 114,19 | 115,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
