|
 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 2023-03-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-01-04 | 131,95 | 3.200 | 133,30 | 131,23 | 133,30 | 00:00:00 | | 2008-01-07 | 131,28 | 4.300 | 132,50 | 130,91 | 132,00 | 00:00:00 | | 2008-01-08 | 130,07 | 2.600 | 132,00 | 128,90 | 132,00 | 00:00:00 | | 2008-01-09 | 130,00 | 2.600 | 130,93 | 129,77 | 130,20 | 00:00:00 | | 2008-01-10 | 130,82 | 3.300 | 131,80 | 130,25 | 130,25 | 00:00:00 | | 2008-01-11 | 130,90 | 2.200 | 131,78 | 130,60 | 130,60 | 00:00:00 | | 2008-01-14 | 130,72 | 1.800 | 132,50 | 130,50 | 130,50 | 00:00:00 | | 2008-01-15 | 127,30 | 4.100 | 130,61 | 126,84 | 130,50 | 00:00:00 | | 2008-01-16 | 127,15 | 14.300 | 127,43 | 123,70 | 124,60 | 00:00:00 | | 2008-01-17 | 124,75 | 6.300 | 127,66 | 124,70 | 127,05 | 00:00:00 | | 2008-01-18 | 120,30 | 14.700 | 125,56 | 119,80 | 124,90 | 00:00:00 | | 2008-01-21 | 114,10 | 27.500 | 119,00 | 113,68 | 119,00 | 00:00:00 | | 2008-01-22 | 114,10 | 30.800 | 115,14 | 107,70 | 110,00 | 00:00:00 | | 2008-01-23 | 106,00 | 23.000 | 116,77 | 105,20 | 115,60 | 00:00:00 | | 2008-01-24 | 115,35 | 15.000 | 117,04 | 109,47 | 109,70 | 00:00:00 | | 2008-01-25 | 112,45 | 9.300 | 118,25 | 112,30 | 118,10 | 00:00:00 | | 2008-01-28 | 114,05 | 7.300 | 114,29 | 111,13 | 111,50 | 00:00:00 | | 2008-01-29 | 113,70 | 4.100 | 115,00 | 112,62 | 115,00 | 00:00:00 | | 2008-01-30 | 120,65 | 15.500 | 121,30 | 116,20 | 116,20 | 00:00:00 | | 2008-01-31 | 120,65 | 14.400 | 121,26 | 116,71 | 120,50 | 00:00:00 | | 2008-02-01 | 121,60 | 3.900 | 123,43 | 120,38 | 120,90 | 00:00:00 | | 2008-02-04 | 119,85 | 9.800 | 122,66 | 118,87 | 122,00 | 00:00:00 | | 2008-02-05 | 116,85 | 3.600 | 120,70 | 116,06 | 120,70 | 00:00:00 | | 2008-02-06 | 117,77 | 6.000 | 117,77 | 115,20 | 115,50 | 00:00:00 | | 2008-02-07 | 115,50 | 4.600 | 117,03 | 114,19 | 116,60 | 00:00:00 | | 2008-02-08 | 113,95 | 2.700 | 116,41 | 113,80 | 116,00 | 00:00:00 | | 2008-02-11 | 112,00 | 4.500 | 113,10 | 110,30 | 113,10 | 00:00:00 | | 2008-02-12 | 113,65 | 6.000 | 114,10 | 109,50 | 112,85 | 00:00:00 | | 2008-02-13 | 113,95 | 7.400 | 114,65 | 111,92 | 113,50 | 00:00:00 | | 2008-02-14 | 113,50 | 4.100 | 115,08 | 112,98 | 114,40 | 00:00:00 | | 2008-02-15 | 112,62 | 3.400 | 114,69 | 112,12 | 114,30 | 00:00:00 | | 2008-02-18 | 115,10 | 4.400 | 115,16 | 112,90 | 112,90 | 00:00:00 | | 2008-02-19 | 115,05 | 1.300 | 117,01 | 113,51 | 115,60 | 00:00:00 | | 2008-02-20 | 114,55 | 3.000 | 115,41 | 113,50 | 114,90 | 00:00:00 | | 2008-02-21 | 116,25 | 4.200 | 118,30 | 114,36 | 114,70 | 00:00:00 | | 2008-02-22 | 116,20 | 2.600 | 117,56 | 115,90 | 115,90 | 00:00:00 | | 2008-02-25 | 118,07 | 5.400 | 119,40 | 117,89 | 118,00 | 00:00:00 | | 2008-02-26 | 120,03 | 5.000 | 120,15 | 118,66 | 118,80 | 00:00:00 | | 2008-02-27 | 120,55 | 4.100 | 121,45 | 118,90 | 121,00 | 00:00:00 | | 2008-02-28 | 119,00 | 2.300 | 120,20 | 118,85 | 120,20 | 00:00:00 | | 2008-02-29 | 116,30 | 2.700 | 118,73 | 115,56 | 118,40 | 00:00:00 | | 2008-03-03 | 115,45 | 6.100 | 115,50 | 113,98 | 115,00 | 00:00:00 | | 2008-03-04 | 113,05 | 8.700 | 116,10 | 113,00 | 115,50 | 00:00:00 | | 2008-03-05 | 114,97 | 3.000 | 115,63 | 113,70 | 113,70 | 00:00:00 | | 2008-03-06 | 112,17 | 4.200 | 114,30 | 111,80 | 114,30 | 00:00:00 | | 2008-03-07 | 110,55 | 6.000 | 111,77 | 109,70 | 111,70 | 00:00:00 | | 2008-03-10 | 110,25 | 3.800 | 111,40 | 109,72 | 110,80 | 00:00:00 | | 2008-03-11 | 112,88 | 3.400 | 114,02 | 110,60 | 110,60 | 00:00:00 | | 2008-03-12 | 113,55 | 2.000 | 115,09 | 112,87 | 113,45 | 00:00:00 | | 2008-03-13 | 112,00 | 2.700 | 113,02 | 110,30 | 112,00 | 00:00:00 | | 2008-03-14 | 111,70 | 1.900 | 114,65 | 111,70 | 113,50 | 00:00:00 | | 2008-03-17 | 108,55 | 9.100 | 110,00 | 106,95 | 110,00 | 00:00:00 | | 2008-03-18 | 111,10 | 4.200 | 111,56 | 108,90 | 108,90 | 00:00:00 | | 2008-03-19 | 110,45 | 6.400 | 112,44 | 109,90 | 111,50 | 00:00:00 | | 2008-03-20 | 115,50 | 5.200 | 116,16 | 110,05 | 110,05 | 00:00:00 | | 2008-03-21 | 115,50 | 0 | 115,50 | 115,50 | 115,50 | 00:00:00 | | 2008-03-24 | 115,50 | 0 | 115,50 | 115,50 | 115,50 | 00:00:00 | | 2008-03-25 | 120,23 | 4.100 | 121,07 | 117,00 | 117,00 | 00:00:00 | | 2008-03-26 | 121,58 | 4.100 | 121,64 | 120,00 | 120,00 | 00:00:00 | | 2008-03-27 | 123,54 | 2.000 | 123,75 | 121,91 | 122,00 | 00:00:00 | | 2008-03-28 | 123,75 | 2.500 | 124,20 | 123,02 | 123,35 | 00:00:00 | | 2008-03-31 | 123,85 | 3.200 | 123,85 | 121,73 | 123,00 | 00:00:00 | | 2008-04-01 | 128,90 | 4.200 | 129,30 | 122,00 | 122,00 | 00:00:00 | | 2008-04-02 | 130,83 | 9.900 | 131,21 | 129,10 | 129,10 | 00:00:00 | | 2008-04-03 | 127,40 | 5.700 | 130,76 | 127,40 | 130,00 | 00:00:00 | | 2008-04-04 | 128,52 | 2.000 | 128,61 | 126,58 | 127,50 | 00:00:00 | | 2008-04-07 | 127,95 | 2.800 | 129,50 | 127,34 | 129,50 | 00:00:00 | | 2008-04-08 | 126,30 | 2.700 | 127,25 | 125,43 | 127,25 | 00:00:00 | | 2008-04-09 | 123,75 | 4.700 | 125,87 | 123,70 | 125,50 | 00:00:00 | | 2008-04-10 | 128,37 | 4.900 | 128,68 | 122,85 | 124,10 | 00:00:00 | | 2008-04-11 | 125,60 | 3.700 | 128,85 | 125,23 | 128,70 | 00:00:00 | | 2008-04-14 | 125,14 | 4.800 | 125,50 | 123,85 | 125,50 | 00:00:00 | | 2008-04-15 | 124,80 | 5.300 | 125,10 | 123,44 | 125,10 | 00:00:00 | | 2008-04-16 | 127,15 | 11.300 | 127,50 | 124,90 | 125,50 | 00:00:00 | | 2008-04-17 | 127,18 | 12.700 | 128,00 | 126,48 | 127,95 | 00:00:00 | | 2008-04-18 | 124,00 | 5.600 | 124,53 | 122,20 | 122,40 | 00:00:00 | | 2008-04-21 | 123,90 | 5.000 | 124,00 | 123,01 | 124,00 | 00:00:00 | | 2008-04-22 | 123,40 | 2.900 | 124,50 | 122,67 | 123,65 | 00:00:00 | | 2008-04-23 | 122,87 | 6.900 | 123,78 | 121,18 | 122,90 | 00:00:00 | | 2008-04-24 | 122,78 | 2.800 | 122,78 | 121,31 | 122,50 | 00:00:00 | | 2008-04-25 | 123,13 | 4.000 | 123,92 | 122,60 | 123,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
