|
 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 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-12-08 | 118,80 | 12.000 | 119,24 | 115,89 | 116,10 | 00:00:00 | | 2008-12-09 | 117,30 | 9.400 | 119,99 | 115,25 | 116,70 | 00:00:00 | | 2008-12-10 | 119,00 | 8.700 | 120,66 | 117,60 | 119,00 | 00:00:00 | | 2008-12-11 | 121,80 | 9.900 | 122,50 | 116,30 | 116,30 | 00:00:00 | | 2008-12-12 | 121,00 | 5.800 | 121,00 | 116,50 | 119,00 | 00:00:00 | | 2008-12-15 | 118,33 | 9.300 | 121,30 | 116,65 | 121,30 | 00:00:00 | | 2008-12-16 | 116,00 | 5.200 | 119,05 | 114,70 | 119,05 | 00:00:00 | | 2008-12-17 | 112,85 | 4.200 | 117,00 | 111,20 | 117,00 | 00:00:00 | | 2008-12-18 | 108,60 | 5.500 | 112,50 | 108,00 | 112,50 | 00:00:00 | | 2008-12-19 | 106,49 | 8.100 | 109,29 | 104,97 | 106,50 | 00:00:00 | | 2008-12-22 | 106,99 | 8.700 | 107,90 | 105,50 | 106,50 | 00:00:00 | | 2008-12-23 | 108,30 | 10.400 | 109,66 | 105,59 | 106,60 | 00:00:00 | | 2008-12-29 | 108,70 | 22.300 | 109,50 | 106,69 | 109,00 | 00:00:00 | | 2008-12-30 | 109,55 | 7.300 | 109,90 | 107,59 | 108,75 | 00:00:00 | | 2009-01-02 | 111,60 | 1.800 | 113,10 | 109,50 | 111,30 | 00:00:00 | | 2009-01-05 | 111,49 | 1.700 | 114,60 | 111,49 | 113,60 | 00:00:00 | | 2009-01-06 | 110,77 | 1.900 | 113,00 | 107,55 | 110,77 | 00:00:00 | | 2009-01-07 | 109,90 | 100 | 110,10 | 108,28 | 109,66 | 00:00:00 | | 2009-01-08 | 110,55 | 1.500 | 111,70 | 107,30 | 107,30 | 00:00:00 | | 2009-01-09 | 113,10 | 1.900 | 116,52 | 111,46 | 113,10 | 00:00:00 | | 2009-01-12 | 115,50 | 1.200 | 115,70 | 113,20 | 113,22 | 00:00:00 | | 2009-01-13 | 113,75 | 1.100 | 115,70 | 112,70 | 115,70 | 00:00:00 | | 2009-01-14 | 112,50 | 2.000 | 115,00 | 111,14 | 115,00 | 00:00:00 | | 2009-01-15 | 107,00 | 2.800 | 112,84 | 106,10 | 107,00 | 00:00:00 | | 2009-01-16 | 111,50 | 4.800 | 113,48 | 108,30 | 111,50 | 00:00:00 | | 2009-01-19 | 108,30 | 500 | 114,08 | 108,30 | 113,05 | 00:00:00 | | 2009-01-20 | 105,75 | 1.500 | 107,98 | 103,65 | 107,00 | 00:00:00 | | 2009-01-21 | 102,30 | 4.000 | 107,35 | 98,80 | 105,50 | 00:00:00 | | 2009-01-22 | 99,71 | 2.200 | 107,35 | 99,50 | 105,40 | 00:00:00 | | 2009-01-23 | 98,67 | 4.500 | 100,00 | 94,50 | 100,00 | 00:00:00 | | 2009-01-26 | 103,00 | 3.200 | 105,90 | 96,00 | 96,00 | 00:00:00 | | 2009-01-27 | 103,95 | 800 | 104,30 | 101,95 | 104,30 | 00:00:00 | | 2009-01-28 | 109,85 | 3.300 | 110,12 | 103,81 | 109,85 | 00:00:00 | | 2009-01-29 | 107,80 | 500 | 109,25 | 107,60 | 108,90 | 00:00:00 | | 2009-01-30 | 103,65 | 900 | 107,27 | 103,65 | 106,15 | 00:00:00 | | 2009-02-02 | 102,70 | 2.700 | 102,80 | 99,91 | 102,00 | 00:00:00 | | 2009-02-03 | 106,50 | 1.300 | 107,70 | 100,10 | 100,10 | 00:00:00 | | 2009-02-04 | 104,00 | 1.700 | 106,58 | 102,80 | 104,00 | 00:00:00 | | 2009-02-05 | 108,70 | 2.800 | 109,60 | 102,00 | 102,50 | 00:00:00 | | 2009-02-06 | 109,65 | 1.400 | 110,86 | 108,26 | 110,00 | 00:00:00 | | 2009-02-09 | 109,70 | 2.300 | 110,50 | 108,71 | 109,00 | 00:00:00 | | 2009-02-10 | 105,39 | 1.000 | 109,00 | 105,30 | 109,00 | 00:00:00 | | 2009-02-11 | 104,20 | 1.500 | 105,30 | 103,71 | 103,90 | 00:00:00 | | 2009-02-12 | 102,41 | 3.500 | 103,95 | 100,78 | 102,41 | 00:00:00 | | 2009-02-13 | 104,45 | 200 | 105,55 | 103,78 | 104,45 | 00:00:00 | | 2009-02-16 | 105,56 | 800 | 105,56 | 102,00 | 102,00 | 00:00:00 | | 2009-02-17 | 100,45 | 2.700 | 103,48 | 99,66 | 103,00 | 00:00:00 | | 2009-02-18 | 100,95 | 1.300 | 102,04 | 99,57 | 100,95 | 00:00:00 | | 2009-02-19 | 104,80 | 500 | 104,96 | 102,30 | 102,30 | 00:00:00 | | 2009-02-20 | 97,00 | 6.500 | 101,01 | 97,00 | 101,00 | 00:00:00 | | 2009-02-23 | 95,81 | 4.800 | 100,04 | 95,60 | 97,25 | 00:00:00 | | 2009-02-24 | 93,00 | 8.900 | 95,25 | 91,00 | 95,00 | 00:00:00 | | 2009-02-25 | 89,59 | 4.500 | 94,05 | 89,20 | 94,00 | 00:00:00 | | 2009-02-26 | 97,68 | 3.100 | 98,75 | 92,00 | 92,00 | 00:00:00 | | 2009-02-27 | 97,15 | 1.100 | 97,17 | 95,63 | 97,15 | 00:00:00 | | 2009-03-02 | 92,70 | 4.400 | 94,70 | 91,50 | 93,10 | 00:00:00 | | 2009-03-03 | 91,70 | 4.500 | 93,25 | 90,75 | 93,00 | 00:00:00 | | 2009-03-04 | 93,00 | 4.900 | 93,01 | 89,18 | 93,00 | 00:00:00 | | 2009-03-05 | 83,15 | 16.700 | 92,70 | 82,37 | 92,70 | 00:00:00 | | 2009-03-06 | 81,80 | 7.000 | 85,80 | 81,39 | 83,30 | 00:00:00 | | 2009-03-09 | 81,10 | 6.600 | 83,50 | 79,08 | 83,50 | 00:00:00 | | 2009-03-10 | 87,00 | 5.300 | 87,00 | 81,60 | 82,50 | 00:00:00 | | 2009-03-11 | 85,75 | 2.400 | 89,26 | 84,96 | 85,50 | 00:00:00 | | 2009-03-12 | 88,45 | 2.300 | 88,45 | 83,80 | 88,45 | 00:00:00 | | 2009-03-13 | 90,20 | 2.900 | 92,70 | 89,64 | 91,30 | 00:00:00 | | 2009-03-16 | 93,90 | 2.200 | 94,22 | 91,81 | 92,00 | 00:00:00 | | 2009-03-17 | 93,20 | 4.500 | 95,65 | 91,84 | 94,00 | 00:00:00 | | 2009-03-18 | 93,71 | 1.400 | 95,90 | 92,79 | 94,70 | 00:00:00 | | 2009-03-19 | 99,00 | 10.000 | 100,72 | 94,13 | 94,13 | 00:00:00 | | 2009-03-20 | 94,89 | 3.300 | 98,96 | 94,89 | 98,50 | 00:00:00 | | 2009-03-23 | 97,40 | 4.200 | 97,40 | 94,70 | 97,00 | 00:00:00 | | 2009-03-24 | 94,55 | 2.000 | 98,50 | 94,55 | 98,50 | 00:00:00 | | 2009-03-25 | 96,00 | 3.000 | 97,30 | 93,61 | 94,50 | 00:00:00 | | 2009-03-26 | 96,20 | 1.500 | 99,16 | 95,54 | 98,20 | 00:00:00 | | 2009-03-27 | 94,75 | 3.300 | 97,50 | 92,48 | 97,50 | 00:00:00 | | 2009-03-30 | 89,91 | 5.800 | 93,80 | 89,17 | 93,80 | 00:00:00 | | 2009-03-31 | 92,00 | 1.700 | 92,14 | 90,10 | 90,10 | 00:00:00 | | 2009-04-01 | 94,00 | 3.500 | 94,50 | 90,16 | 92,23 | 00:00:00 | | 2009-04-02 | 98,85 | 8.900 | 99,93 | 94,50 | 98,85 | 00:00:00 | | 2009-04-03 | 98,80 | 5.000 | 102,00 | 97,40 | 98,80 | 00:00:00 | | 2009-04-06 | 98,65 | 3.000 | 100,25 | 96,09 | 100,25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
