|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-09-14 | 125,90 | 3.700 | 126,17 | 125,25 | 126,00 | 00:00:00 | | 2007-09-17 | 125,55 | 8.800 | 125,99 | 124,70 | 125,20 | 00:00:00 | | 2007-09-18 | 127,25 | 2.000 | 127,36 | 125,00 | 125,00 | 00:00:00 | | 2007-09-19 | 129,50 | 10.200 | 130,39 | 128,92 | 129,00 | 00:00:00 | | 2007-09-20 | 129,60 | 3.400 | 130,32 | 128,80 | 129,20 | 00:00:00 | | 2007-09-21 | 130,05 | 13.200 | 130,31 | 129,47 | 129,70 | 00:00:00 | | 2007-09-24 | 130,35 | 4.700 | 130,76 | 129,47 | 129,60 | 00:00:00 | | 2007-09-25 | 130,50 | 4.200 | 131,08 | 129,08 | 129,90 | 00:00:00 | | 2007-09-26 | 132,10 | 6.800 | 132,51 | 130,54 | 131,30 | 00:00:00 | | 2007-09-27 | 132,95 | 4.700 | 133,42 | 132,76 | 133,10 | 00:00:00 | | 2007-09-28 | 134,40 | 4.700 | 135,01 | 132,42 | 133,30 | 00:00:00 | | 2007-10-01 | 134,90 | 5.000 | 135,00 | 133,75 | 134,50 | 00:00:00 | | 2007-10-02 | 134,80 | 6.500 | 135,39 | 134,30 | 135,00 | 00:00:00 | | 2007-10-03 | 134,75 | 1.200 | 135,10 | 134,65 | 135,10 | 00:00:00 | | 2007-10-04 | 134,50 | 6.300 | 134,84 | 133,80 | 133,80 | 00:00:00 | | 2007-10-05 | 135,70 | 9.200 | 136,47 | 135,20 | 135,80 | 00:00:00 | | 2007-10-08 | 136,20 | 6.800 | 136,80 | 135,90 | 136,50 | 00:00:00 | | 2007-10-09 | 136,90 | 5.200 | 137,50 | 135,90 | 135,90 | 00:00:00 | | 2007-10-10 | 136,10 | 3.600 | 136,92 | 136,00 | 136,50 | 00:00:00 | | 2007-10-11 | 138,00 | 7.300 | 138,95 | 136,40 | 136,40 | 00:00:00 | | 2007-10-12 | 138,20 | 4.600 | 138,31 | 136,63 | 137,30 | 00:00:00 | | 2007-10-15 | 136,85 | 5.900 | 137,90 | 136,60 | 137,90 | 00:00:00 | | 2007-10-16 | 136,35 | 2.400 | 136,80 | 135,54 | 136,40 | 00:00:00 | | 2007-10-17 | 135,32 | 3.400 | 136,50 | 135,18 | 135,95 | 00:00:00 | | 2007-10-18 | 134,00 | 8.800 | 135,75 | 133,69 | 135,75 | 00:00:00 | | 2007-10-19 | 133,25 | 5.300 | 133,72 | 132,99 | 133,60 | 00:00:00 | | 2007-10-22 | 133,20 | 5.400 | 133,61 | 131,80 | 131,80 | 00:00:00 | | 2007-10-23 | 133,20 | 3.600 | 134,33 | 133,10 | 133,50 | 00:00:00 | | 2007-10-24 | 132,20 | 4.100 | 133,20 | 132,00 | 133,20 | 00:00:00 | | 2007-10-25 | 133,90 | 6.900 | 134,34 | 132,04 | 132,20 | 00:00:00 | | 2007-10-26 | 133,95 | 4.000 | 135,07 | 133,60 | 133,60 | 00:00:00 | | 2007-10-29 | 133,55 | 3.400 | 135,10 | 133,32 | 135,10 | 00:00:00 | | 2007-10-30 | 133,55 | 5.300 | 134,20 | 132,80 | 132,80 | 00:00:00 | | 2007-10-31 | 132,49 | 7.000 | 133,04 | 131,75 | 132,90 | 00:00:00 | | 2007-11-01 | 131,38 | 2.500 | 132,64 | 131,00 | 132,00 | 00:00:00 | | 2007-11-02 | 130,32 | 5.400 | 131,06 | 130,05 | 130,90 | 00:00:00 | | 2007-11-05 | 128,45 | 11.700 | 130,00 | 127,80 | 130,00 | 00:00:00 | | 2007-11-06 | 126,60 | 9.000 | 128,69 | 126,41 | 128,30 | 00:00:00 | | 2007-11-07 | 125,60 | 8.600 | 127,10 | 124,60 | 127,10 | 00:00:00 | | 2007-11-08 | 124,25 | 7.800 | 125,00 | 123,80 | 125,00 | 00:00:00 | | 2007-11-09 | 123,10 | 18.100 | 125,85 | 121,80 | 125,00 | 00:00:00 | | 2007-11-12 | 123,90 | 8.300 | 123,90 | 122,00 | 122,00 | 00:00:00 | | 2007-11-13 | 124,00 | 8.300 | 124,36 | 122,90 | 124,00 | 00:00:00 | | 2007-11-14 | 123,67 | 9.600 | 124,84 | 123,14 | 124,80 | 00:00:00 | | 2007-11-15 | 121,72 | 5.500 | 123,60 | 121,41 | 123,60 | 00:00:00 | | 2007-11-16 | 121,05 | 16.900 | 121,27 | 118,75 | 121,00 | 00:00:00 | | 2007-11-19 | 119,05 | 15.800 | 120,60 | 118,63 | 120,40 | 00:00:00 | | 2007-11-20 | 119,35 | 8.500 | 120,44 | 118,50 | 119,40 | 00:00:00 | | 2007-11-21 | 118,40 | 9.400 | 118,81 | 116,95 | 118,60 | 00:00:00 | | 2007-11-22 | 118,75 | 3.800 | 119,30 | 116,59 | 118,00 | 00:00:00 | | 2007-11-23 | 120,03 | 2.200 | 121,00 | 118,90 | 118,90 | 00:00:00 | | 2007-11-26 | 120,30 | 5.300 | 121,47 | 120,18 | 120,50 | 00:00:00 | | 2007-11-27 | 120,91 | 4.500 | 120,91 | 118,98 | 119,90 | 00:00:00 | | 2007-11-28 | 122,65 | 3.600 | 122,90 | 120,85 | 121,20 | 00:00:00 | | 2007-11-29 | 123,85 | 3.900 | 124,25 | 123,10 | 123,10 | 00:00:00 | | 2007-11-30 | 124,45 | 4.200 | 125,36 | 123,73 | 124,50 | 00:00:00 | | 2007-12-03 | 124,45 | 4.400 | 125,00 | 123,80 | 124,60 | 00:00:00 | | 2007-12-04 | 123,77 | 5.200 | 124,51 | 123,45 | 124,00 | 00:00:00 | | 2007-12-05 | 125,55 | 1.400 | 125,55 | 124,10 | 124,10 | 00:00:00 | | 2007-12-06 | 125,15 | 2.300 | 126,14 | 124,66 | 125,60 | 00:00:00 | | 2007-12-07 | 131,60 | 12.600 | 132,75 | 128,19 | 128,50 | 00:00:00 | | 2007-12-10 | 132,17 | 7.000 | 134,26 | 131,20 | 131,50 | 00:00:00 | | 2007-12-11 | 131,08 | 5.200 | 133,05 | 130,45 | 132,50 | 00:00:00 | | 2007-12-12 | 131,00 | 13.500 | 133,16 | 129,80 | 130,70 | 00:00:00 | | 2007-12-13 | 129,65 | 5.900 | 131,45 | 129,20 | 131,45 | 00:00:00 | | 2007-12-14 | 129,86 | 3.800 | 130,39 | 128,60 | 130,21 | 00:00:00 | | 2007-12-17 | 128,58 | 2.600 | 129,10 | 127,70 | 129,10 | 00:00:00 | | 2007-12-18 | 128,70 | 3.700 | 130,09 | 128,10 | 128,10 | 00:00:00 | | 2007-12-19 | 129,40 | 7.300 | 129,48 | 127,85 | 129,00 | 00:00:00 | | 2007-12-20 | 129,87 | 2.000 | 130,26 | 129,12 | 129,50 | 00:00:00 | | 2007-12-21 | 131,50 | 3.500 | 131,92 | 130,50 | 131,10 | 00:00:00 | | 2007-12-24 | 131,50 | 0 | 131,50 | 131,50 | 131,50 | 00:00:00 | | 2007-12-25 | 131,50 | 0 | 131,50 | 131,50 | 131,50 | 00:00:00 | | 2007-12-26 | 131,50 | 0 | 131,50 | 131,50 | 131,50 | 00:00:00 | | 2007-12-27 | 132,00 | 5.900 | 133,31 | 131,60 | 132,80 | 00:00:00 | | 2007-12-28 | 132,85 | 1.700 | 132,85 | 131,56 | 131,90 | 00:00:00 | | 2007-12-31 | 132,85 | 0 | 132,85 | 132,85 | 132,85 | 00:00:00 | | 2008-01-01 | 132,85 | 0 | 132,85 | 132,85 | 132,85 | 00:00:00 | | 2008-01-02 | 132,38 | 5.800 | 133,36 | 132,33 | 132,70 | 00:00:00 | | 2008-01-03 | 131,83 | 1.700 | 132,24 | 130,85 | 132,00 | 00:00:00 | | 2008-01-04 | 131,95 | 3.200 | 133,30 | 131,23 | 133,30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
