|
 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 2021-07-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-20 | 114,85 | 17.600 | 115,60 | 114,19 | 115,60 | 00:00:00 | | 2006-02-21 | 113,85 | 22.300 | 115,85 | 113,61 | 115,65 | 00:00:00 | | 2006-02-22 | 115,50 | 12.800 | 115,60 | 113,40 | 113,40 | 00:00:00 | | 2006-02-23 | 115,43 | 14.800 | 115,79 | 114,34 | 115,40 | 00:00:00 | | 2006-02-24 | 114,33 | 9.300 | 115,48 | 114,19 | 115,40 | 00:00:00 | | 2006-02-27 | 115,60 | 12.400 | 115,65 | 114,41 | 114,75 | 00:00:00 | | 2006-02-28 | 113,83 | 18.700 | 117,00 | 113,29 | 115,30 | 00:00:00 | | 2006-03-01 | 115,47 | 13.200 | 115,55 | 113,72 | 114,00 | 00:00:00 | | 2006-03-02 | 112,05 | 22.200 | 115,43 | 111,69 | 115,15 | 00:00:00 | | 2006-03-03 | 110,90 | 28.400 | 113,00 | 110,16 | 113,00 | 00:00:00 | | 2006-03-06 | 111,37 | 12.000 | 111,83 | 110,64 | 111,35 | 00:00:00 | | 2006-03-07 | 112,17 | 21.600 | 112,58 | 110,28 | 111,00 | 00:00:00 | | 2006-03-08 | 109,90 | 27.100 | 112,73 | 109,47 | 112,65 | 00:00:00 | | 2006-03-09 | 110,53 | 11.300 | 111,41 | 110,26 | 111,00 | 00:00:00 | | 2006-03-10 | 113,18 | 12.600 | 113,25 | 110,60 | 111,15 | 00:00:00 | | 2006-03-13 | 114,08 | 18.000 | 114,50 | 112,90 | 114,50 | 00:00:00 | | 2006-03-14 | 114,03 | 17.900 | 115,00 | 113,39 | 113,85 | 00:00:00 | | 2006-03-15 | 113,23 | 11.800 | 114,60 | 113,15 | 114,55 | 00:00:00 | | 2006-03-16 | 112,55 | 17.200 | 113,89 | 111,14 | 113,30 | 00:00:00 | | 2006-03-17 | 112,85 | 23.200 | 114,31 | 112,00 | 112,55 | 00:00:00 | | 2006-03-20 | 114,73 | 21.000 | 114,82 | 113,00 | 113,00 | 00:00:00 | | 2006-03-21 | 114,90 | 17.300 | 115,10 | 112,77 | 114,75 | 00:00:00 | | 2006-03-22 | 115,63 | 13.900 | 115,80 | 113,50 | 113,75 | 00:00:00 | | 2006-03-23 | 114,98 | 15.900 | 115,95 | 114,48 | 115,85 | 00:00:00 | | 2006-03-24 | 116,78 | 21.500 | 117,35 | 115,90 | 116,00 | 00:00:00 | | 2006-03-27 | 116,78 | 0 | 116,78 | 116,78 | 116,78 | 00:00:00 | | 2006-03-28 | 117,10 | 14.200 | 118,68 | 116,41 | 117,50 | 00:00:00 | | 2006-03-29 | 118,58 | 15.300 | 118,65 | 116,90 | 117,15 | 00:00:00 | | 2006-03-30 | 118,05 | 14.700 | 118,82 | 117,42 | 118,70 | 00:00:00 | | 2006-03-31 | 117,10 | 11.200 | 118,07 | 117,00 | 117,90 | 00:00:00 | | 2006-04-03 | 117,85 | 11.900 | 118,21 | 116,94 | 117,65 | 00:00:00 | | 2006-04-04 | 118,03 | 14.900 | 118,49 | 117,50 | 118,40 | 00:00:00 | | 2006-04-05 | 118,65 | 8.200 | 119,00 | 118,08 | 118,45 | 00:00:00 | | 2006-04-06 | 117,83 | 15.400 | 119,10 | 117,83 | 118,85 | 00:00:00 | | 2006-04-07 | 116,00 | 20.200 | 118,79 | 115,70 | 118,79 | 00:00:00 | | 2006-04-10 | 115,85 | 27.600 | 116,20 | 114,49 | 116,20 | 00:00:00 | | 2006-04-11 | 113,93 | 16.000 | 116,05 | 113,40 | 116,05 | 00:00:00 | | 2006-04-12 | 114,13 | 27.200 | 114,65 | 112,34 | 113,50 | 00:00:00 | | 2006-04-13 | 114,48 | 17.800 | 115,00 | 113,50 | 114,60 | 00:00:00 | | 2006-04-14 | 114,48 | 0 | 114,48 | 114,48 | 114,48 | 00:00:00 | | 2006-04-17 | 114,48 | 0 | 114,48 | 114,48 | 114,48 | 00:00:00 | | 2006-04-18 | 115,18 | 27.600 | 115,65 | 113,50 | 115,65 | 00:00:00 | | 2006-04-19 | 115,95 | 24.700 | 116,04 | 115,09 | 115,85 | 00:00:00 | | 2006-04-20 | 114,28 | 23.700 | 115,01 | 112,70 | 112,75 | 00:00:00 | | 2006-04-21 | 114,68 | 22.100 | 115,00 | 114,36 | 114,65 | 00:00:00 | | 2006-04-24 | 112,85 | 21.000 | 114,00 | 112,32 | 114,00 | 00:00:00 | | 2006-04-25 | 112,55 | 11.400 | 113,60 | 112,07 | 113,00 | 00:00:00 | | 2006-04-26 | 112,72 | 13.100 | 113,30 | 112,32 | 113,20 | 00:00:00 | | 2006-04-27 | 114,13 | 26.400 | 114,35 | 112,51 | 113,15 | 00:00:00 | | 2006-04-28 | 112,18 | 19.900 | 114,07 | 112,00 | 113,80 | 00:00:00 | | 2006-05-01 | 112,18 | 0 | 112,18 | 112,18 | 112,18 | 00:00:00 | | 2006-05-02 | 111,49 | 15.900 | 113,04 | 111,29 | 112,00 | 00:00:00 | | 2006-05-03 | 110,30 | 30.300 | 112,25 | 109,60 | 112,00 | 00:00:00 | | 2006-05-04 | 111,00 | 14.300 | 111,25 | 109,70 | 110,00 | 00:00:00 | | 2006-05-05 | 114,68 | 20.100 | 114,81 | 110,90 | 110,90 | 00:00:00 | | 2006-05-08 | 115,53 | 21.700 | 116,27 | 114,60 | 114,60 | 00:00:00 | | 2006-05-09 | 114,45 | 17.100 | 116,40 | 113,82 | 116,10 | 00:00:00 | | 2006-05-10 | 113,53 | 14.900 | 115,24 | 113,30 | 114,60 | 00:00:00 | | 2006-05-11 | 113,50 | 17.700 | 115,64 | 113,40 | 113,70 | 00:00:00 | | 2006-05-12 | 111,23 | 19.200 | 114,07 | 111,15 | 113,15 | 00:00:00 | | 2006-05-15 | 110,65 | 36.700 | 111,64 | 108,70 | 110,30 | 00:00:00 | | 2006-05-16 | 110,60 | 21.800 | 111,68 | 109,56 | 110,45 | 00:00:00 | | 2006-05-17 | 107,88 | 34.300 | 111,46 | 107,20 | 111,00 | 00:00:00 | | 2006-05-18 | 106,80 | 57.700 | 108,74 | 104,80 | 107,60 | 00:00:00 | | 2006-05-19 | 107,05 | 11.600 | 107,88 | 106,08 | 106,50 | 00:00:00 | | 2006-05-22 | 105,00 | 25.400 | 107,00 | 103,70 | 107,00 | 00:00:00 | | 2006-05-23 | 107,16 | 22.700 | 107,61 | 104,00 | 104,00 | 00:00:00 | | 2006-05-24 | 104,30 | 25.800 | 106,80 | 103,91 | 106,80 | 00:00:00 | | 2006-05-25 | 106,36 | 2.800 | 106,38 | 104,23 | 105,00 | 00:00:00 | | 2006-05-26 | 107,00 | 10.600 | 107,33 | 105,66 | 107,20 | 00:00:00 | | 2006-05-29 | 106,18 | 8.600 | 107,30 | 105,19 | 107,30 | 00:00:00 | | 2006-05-30 | 103,53 | 16.200 | 106,30 | 102,80 | 106,30 | 00:00:00 | | 2006-05-31 | 105,53 | 15.300 | 106,17 | 101,60 | 102,70 | 00:00:00 | | 2006-06-01 | 105,45 | 8.500 | 105,55 | 103,62 | 105,55 | 00:00:00 | | 2006-06-02 | 104,68 | 10.900 | 106,98 | 104,66 | 106,30 | 00:00:00 | | 2006-06-05 | 104,05 | 2.500 | 105,12 | 103,57 | 104,20 | 00:00:00 | | 2006-06-06 | 102,23 | 17.800 | 104,01 | 101,26 | 101,60 | 00:00:00 | | 2006-06-07 | 102,28 | 14.800 | 103,02 | 100,70 | 101,80 | 00:00:00 | | 2006-06-08 | 99,40 | 51.000 | 101,22 | 99,10 | 100,00 | 00:00:00 | | 2006-06-09 | 101,20 | 15.100 | 102,10 | 100,18 | 101,00 | 00:00:00 | | 2006-06-12 | 99,93 | 15.700 | 101,58 | 99,50 | 100,95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
