|
 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 2023-06-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-04-25 | 123,13 | 4.000 | 123,92 | 122,60 | 123,00 | 00:00:00 | | 2008-04-28 | 123,95 | 6.100 | 124,46 | 122,80 | 122,80 | 00:00:00 | | 2008-04-29 | 122,60 | 5.500 | 123,45 | 121,85 | 122,80 | 00:00:00 | | 2008-04-30 | 124,20 | 900 | 124,25 | 122,40 | 122,65 | 00:00:00 | | 2008-05-02 | 126,57 | 6.900 | 127,54 | 124,96 | 125,00 | 00:00:00 | | 2008-05-05 | 127,33 | 5.800 | 127,40 | 126,10 | 126,85 | 00:00:00 | | 2008-05-06 | 125,35 | 3.100 | 126,60 | 123,48 | 126,60 | 00:00:00 | | 2008-05-07 | 124,49 | 1.600 | 125,60 | 124,00 | 125,60 | 00:00:00 | | 2008-05-08 | 121,42 | 13.400 | 123,70 | 120,46 | 123,70 | 00:00:00 | | 2008-05-09 | 121,95 | 3.900 | 122,00 | 120,08 | 120,70 | 00:00:00 | | 2008-05-12 | 122,37 | 300 | 122,50 | 122,16 | 122,40 | 00:00:00 | | 2008-05-13 | 121,98 | 3.100 | 122,89 | 121,36 | 122,20 | 00:00:00 | | 2008-05-14 | 122,70 | 1.400 | 122,73 | 121,34 | 121,80 | 00:00:00 | | 2008-05-15 | 121,03 | 1.800 | 122,03 | 120,85 | 121,75 | 00:00:00 | | 2008-05-16 | 121,59 | 1.300 | 122,19 | 121,10 | 121,10 | 00:00:00 | | 2008-05-19 | 120,90 | 6.000 | 121,46 | 120,35 | 121,40 | 00:00:00 | | 2008-05-20 | 119,92 | 7.900 | 120,65 | 119,70 | 120,20 | 00:00:00 | | 2008-05-21 | 119,15 | 5.400 | 120,50 | 118,34 | 120,50 | 00:00:00 | | 2008-05-22 | 118,60 | 2.100 | 118,90 | 117,70 | 118,90 | 00:00:00 | | 2008-05-23 | 118,20 | 1.600 | 119,49 | 118,10 | 118,10 | 00:00:00 | | 2008-05-26 | 118,07 | 2.900 | 118,08 | 117,63 | 117,80 | 00:00:00 | | 2008-05-27 | 117,88 | 2.500 | 118,60 | 117,10 | 118,00 | 00:00:00 | | 2008-05-28 | 119,55 | 1.800 | 120,08 | 118,15 | 118,15 | 00:00:00 | | 2008-05-29 | 120,55 | 3.600 | 120,55 | 119,66 | 119,80 | 00:00:00 | | 2008-05-30 | 120,60 | 1.900 | 121,19 | 120,15 | 120,77 | 00:00:00 | | 2008-06-02 | 118,88 | 1.500 | 120,76 | 118,88 | 120,76 | 00:00:00 | | 2008-06-03 | 119,60 | 1.800 | 119,60 | 118,70 | 118,90 | 00:00:00 | | 2008-06-04 | 119,18 | 1.300 | 119,18 | 118,13 | 118,60 | 00:00:00 | | 2008-06-05 | 120,08 | 1.700 | 120,44 | 119,00 | 119,00 | 00:00:00 | | 2008-06-06 | 119,17 | 600 | 120,85 | 119,00 | 120,85 | 00:00:00 | | 2008-06-09 | 119,20 | 1.800 | 119,30 | 118,40 | 118,60 | 00:00:00 | | 2008-06-10 | 118,89 | 1.000 | 118,89 | 117,75 | 118,10 | 00:00:00 | | 2008-06-11 | 118,50 | 2.100 | 119,63 | 117,80 | 118,25 | 00:00:00 | | 2008-06-12 | 120,10 | 1.200 | 120,79 | 118,50 | 118,60 | 00:00:00 | | 2008-06-13 | 121,35 | 1.100 | 121,70 | 119,85 | 119,85 | 00:00:00 | | 2008-06-16 | 121,79 | 2.600 | 122,22 | 120,81 | 121,35 | 00:00:00 | | 2008-06-17 | 121,70 | 1.200 | 122,18 | 121,45 | 121,65 | 00:00:00 | | 2008-06-18 | 120,68 | 1.500 | 121,30 | 120,09 | 121,30 | 00:00:00 | | 2008-06-19 | 120,43 | 1.500 | 120,77 | 119,78 | 120,05 | 00:00:00 | | 2008-06-20 | 118,75 | 2.500 | 121,00 | 118,41 | 121,00 | 00:00:00 | | 2008-06-23 | 116,85 | 1.800 | 119,02 | 116,32 | 118,75 | 00:00:00 | | 2008-06-24 | 115,55 | 3.600 | 116,30 | 114,70 | 116,30 | 00:00:00 | | 2008-06-25 | 116,42 | 1.200 | 116,50 | 115,33 | 115,80 | 00:00:00 | | 2008-06-26 | 113,40 | 3.100 | 115,95 | 113,40 | 115,95 | 00:00:00 | | 2008-06-27 | 111,52 | 4.400 | 113,50 | 110,91 | 113,50 | 00:00:00 | | 2008-06-30 | 111,27 | 4.100 | 111,59 | 109,55 | 111,59 | 00:00:00 | | 2008-07-01 | 108,85 | 9.000 | 110,75 | 108,55 | 110,75 | 00:00:00 | | 2008-07-02 | 108,65 | 1.800 | 110,42 | 108,65 | 109,50 | 00:00:00 | | 2008-07-03 | 109,34 | 3.600 | 109,91 | 107,62 | 108,00 | 00:00:00 | | 2008-07-04 | 108,08 | 1.400 | 110,00 | 107,92 | 110,00 | 00:00:00 | | 2008-07-07 | 108,65 | 8.200 | 109,63 | 107,50 | 107,50 | 00:00:00 | | 2008-07-08 | 108,75 | 1.700 | 108,93 | 107,10 | 108,25 | 00:00:00 | | 2008-07-09 | 110,10 | 3.400 | 110,91 | 108,80 | 109,90 | 00:00:00 | | 2008-07-10 | 110,05 | 2.700 | 110,25 | 108,98 | 109,20 | 00:00:00 | | 2008-07-11 | 108,10 | 3.200 | 110,61 | 108,00 | 110,00 | 00:00:00 | | 2008-07-14 | 108,58 | 2.400 | 109,93 | 108,45 | 108,45 | 00:00:00 | | 2008-07-15 | 107,44 | 7.400 | 108,58 | 105,60 | 108,58 | 00:00:00 | | 2008-07-16 | 107,30 | 8.200 | 107,50 | 104,65 | 107,50 | 00:00:00 | | 2008-07-17 | 108,25 | 2.500 | 109,10 | 107,55 | 108,00 | 00:00:00 | | 2008-07-18 | 112,06 | 1.900 | 112,22 | 108,15 | 108,15 | 00:00:00 | | 2008-07-21 | 112,30 | 2.200 | 114,00 | 110,65 | 112,10 | 00:00:00 | | 2008-07-22 | 113,95 | 800 | 114,05 | 111,36 | 111,85 | 00:00:00 | | 2008-07-23 | 115,62 | 2.600 | 116,43 | 114,00 | 114,00 | 00:00:00 | | 2008-07-24 | 116,20 | 900 | 116,97 | 115,77 | 115,80 | 00:00:00 | | 2008-07-25 | 108,00 | 33.100 | 113,90 | 101,80 | 113,90 | 00:00:00 | | 2008-07-28 | 104,87 | 5.100 | 107,90 | 104,43 | 107,90 | 00:00:00 | | 2008-07-29 | 105,87 | 3.900 | 106,73 | 102,82 | 104,30 | 00:00:00 | | 2008-07-30 | 105,47 | 2.300 | 106,40 | 104,82 | 105,85 | 00:00:00 | | 2008-07-31 | 106,82 | 2.300 | 107,60 | 105,30 | 105,30 | 00:00:00 | | 2008-08-01 | 107,00 | 2.200 | 108,10 | 106,06 | 106,15 | 00:00:00 | | 2008-08-04 | 106,67 | 1.600 | 107,07 | 105,52 | 106,20 | 00:00:00 | | 2008-08-05 | 110,48 | 8.300 | 111,30 | 106,51 | 107,60 | 00:00:00 | | 2008-08-06 | 112,97 | 3.500 | 113,21 | 108,75 | 111,75 | 00:00:00 | | 2008-08-07 | 110,88 | 4.800 | 112,24 | 110,78 | 111,60 | 00:00:00 | | 2008-08-08 | 109,00 | 2.800 | 110,31 | 107,96 | 110,10 | 00:00:00 | | 2008-08-11 | 110,40 | 2.200 | 110,40 | 108,80 | 108,80 | 00:00:00 | | 2008-08-12 | 109,55 | 1.600 | 110,56 | 108,50 | 108,60 | 00:00:00 | | 2008-08-13 | 108,25 | 1.600 | 109,24 | 107,80 | 109,10 | 00:00:00 | | 2008-08-14 | 108,35 | 4.100 | 109,00 | 106,94 | 109,00 | 00:00:00 | | 2008-08-15 | 106,47 | 1.200 | 108,14 | 105,71 | 108,14 | 00:00:00 | | 2008-08-18 | 105,50 | 3.400 | 106,72 | 105,28 | 106,60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
