|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-04-06 | 98,65 | 3.000 | 100,25 | 96,09 | 100,25 | 00:00:00 | | 2009-04-07 | 98,72 | 1.900 | 99,14 | 97,00 | 99,14 | 00:00:00 | | 2009-04-08 | 97,95 | 1.600 | 98,91 | 96,65 | 96,65 | 00:00:00 | | 2009-04-09 | 99,00 | 2.700 | 99,50 | 96,91 | 99,20 | 00:00:00 | | 2009-04-14 | 98,94 | 1.800 | 100,84 | 97,66 | 99,14 | 00:00:00 | | 2009-04-15 | 101,30 | 9.300 | 101,30 | 98,74 | 98,74 | 00:00:00 | | 2009-04-16 | 102,00 | 4.900 | 102,33 | 100,62 | 101,45 | 00:00:00 | | 2009-04-17 | 102,30 | 6.200 | 102,79 | 100,00 | 101,80 | 00:00:00 | | 2009-04-20 | 101,65 | 5.900 | 102,30 | 100,30 | 102,30 | 00:00:00 | | 2009-04-21 | 103,12 | 4.800 | 103,80 | 100,34 | 101,85 | 00:00:00 | | 2009-04-22 | 104,00 | 5.000 | 105,90 | 101,45 | 104,00 | 00:00:00 | | 2009-04-23 | 95,48 | 8.600 | 99,50 | 94,75 | 98,00 | 00:00:00 | | 2009-04-24 | 94,74 | 8.100 | 96,50 | 93,70 | 96,50 | 00:00:00 | | 2009-04-27 | 92,90 | 5.400 | 93,62 | 91,40 | 93,20 | 00:00:00 | | 2009-04-28 | 92,00 | 6.800 | 93,92 | 90,01 | 92,00 | 00:00:00 | | 2009-04-29 | 97,65 | 5.400 | 99,21 | 93,75 | 94,00 | 00:00:00 | | 2009-04-30 | 103,20 | 14.200 | 105,04 | 98,00 | 98,00 | 00:00:00 | | 2009-05-04 | 102,05 | 4.800 | 105,50 | 101,10 | 104,60 | 00:00:00 | | 2009-05-05 | 101,50 | 5.300 | 103,25 | 101,08 | 103,25 | 00:00:00 | | 2009-05-06 | 104,60 | 3.500 | 106,10 | 99,70 | 101,40 | 00:00:00 | | 2009-05-07 | 102,90 | 5.600 | 108,54 | 101,50 | 102,90 | 00:00:00 | | 2009-05-08 | 101,15 | 3.800 | 103,87 | 99,71 | 103,87 | 00:00:00 | | 2009-05-11 | 98,26 | 5.800 | 100,70 | 97,50 | 100,70 | 00:00:00 | | 2009-05-12 | 99,68 | 6.300 | 101,76 | 95,90 | 98,70 | 00:00:00 | | 2009-05-13 | 97,00 | 2.300 | 101,46 | 96,15 | 99,79 | 00:00:00 | | 2009-05-14 | 97,90 | 4.000 | 98,07 | 94,60 | 95,23 | 00:00:00 | | 2009-05-15 | 95,59 | 2.000 | 98,50 | 95,24 | 98,50 | 00:00:00 | | 2009-05-18 | 98,25 | 4.900 | 98,54 | 93,22 | 95,00 | 00:00:00 | | 2009-05-19 | 98,80 | 4.200 | 99,65 | 97,75 | 99,50 | 00:00:00 | | 2009-05-20 | 96,25 | 2.900 | 98,20 | 96,05 | 97,00 | 00:00:00 | | 2009-05-21 | 93,90 | 4.300 | 96,53 | 92,80 | 96,53 | 00:00:00 | | 2009-05-22 | 94,14 | 3.500 | 94,80 | 93,05 | 94,25 | 00:00:00 | | 2009-05-25 | 94,50 | 12.000 | 94,50 | 91,34 | 94,25 | 00:00:00 | | 2009-05-26 | 96,50 | 5.600 | 96,70 | 92,50 | 93,90 | 00:00:00 | | 2009-05-27 | 97,41 | 4.300 | 97,68 | 96,03 | 97,41 | 00:00:00 | | 2009-05-28 | 97,60 | 5.800 | 98,17 | 96,40 | 97,27 | 00:00:00 | | 2009-05-29 | 98,05 | 3.100 | 99,83 | 98,05 | 99,00 | 00:00:00 | | 2009-06-01 | 100,00 | 1.800 | 102,00 | 99,70 | 100,00 | 00:00:00 | | 2009-06-02 | 97,40 | 5.300 | 100,00 | 97,00 | 100,00 | 00:00:00 | | 2009-06-03 | 96,65 | 3.700 | 98,00 | 96,10 | 96,65 | 00:00:00 | | 2009-06-04 | 98,25 | 3.900 | 98,50 | 96,50 | 96,50 | 00:00:00 | | 2009-06-05 | 98,00 | 3.800 | 99,81 | 97,46 | 98,50 | 00:00:00 | | 2009-06-08 | 96,00 | 5.900 | 98,25 | 95,10 | 98,25 | 00:00:00 | | 2009-06-09 | 96,00 | 2.600 | 98,00 | 95,56 | 96,00 | 00:00:00 | | 2009-06-10 | 96,25 | 1.600 | 97,94 | 96,25 | 96,25 | 00:00:00 | | 2009-06-11 | 97,25 | 1.200 | 97,38 | 95,75 | 96,50 | 00:00:00 | | 2009-06-12 | 95,97 | 1.700 | 97,11 | 95,84 | 97,11 | 00:00:00 | | 2009-06-15 | 93,30 | 4.900 | 97,00 | 93,20 | 97,00 | 00:00:00 | | 2009-06-16 | 92,80 | 3.200 | 94,56 | 92,67 | 94,00 | 00:00:00 | | 2009-06-17 | 93,06 | 2.500 | 93,90 | 92,10 | 93,50 | 00:00:00 | | 2009-06-18 | 95,10 | 3.000 | 95,10 | 91,70 | 92,70 | 00:00:00 | | 2009-06-19 | 93,90 | 2.100 | 95,42 | 93,50 | 95,10 | 00:00:00 | | 2009-06-22 | 92,42 | 4.500 | 93,80 | 92,20 | 93,80 | 00:00:00 | | 2009-06-23 | 92,00 | 7.100 | 93,45 | 91,16 | 92,15 | 00:00:00 | | 2009-06-24 | 93,00 | 2.400 | 93,50 | 90,82 | 92,00 | 00:00:00 | | 2009-06-25 | 93,45 | 3.000 | 93,80 | 91,63 | 92,80 | 00:00:00 | | 2009-06-26 | 93,60 | 1.400 | 94,41 | 92,72 | 93,70 | 00:00:00 | | 2009-06-29 | 96,60 | 5.900 | 97,89 | 94,90 | 94,90 | 00:00:00 | | 2009-06-30 | 96,13 | 6.100 | 97,55 | 95,59 | 97,30 | 00:00:00 | | 2009-07-01 | 98,20 | 4.400 | 98,71 | 96,28 | 98,20 | 00:00:00 | | 2009-07-02 | 96,10 | 3.900 | 97,60 | 95,65 | 96,10 | 00:00:00 | | 2009-07-03 | 95,52 | 4.100 | 97,00 | 95,00 | 97,00 | 00:00:00 | | 2009-07-06 | 95,20 | 6.300 | 96,00 | 93,55 | 93,55 | 00:00:00 | | 2009-07-07 | 94,50 | 1.000 | 96,08 | 94,15 | 94,50 | 00:00:00 | | 2009-07-08 | 93,65 | 2.100 | 95,57 | 93,50 | 94,36 | 00:00:00 | | 2009-07-09 | 95,10 | 3.600 | 95,40 | 93,55 | 93,60 | 00:00:00 | | 2009-07-10 | 94,48 | 400 | 94,54 | 93,75 | 93,75 | 00:00:00 | | 2009-07-13 | 97,06 | 1.800 | 97,06 | 92,98 | 95,00 | 00:00:00 | | 2009-07-14 | 96,60 | 1.500 | 97,34 | 95,64 | 96,60 | 00:00:00 | | 2009-07-15 | 98,20 | 5.800 | 98,40 | 96,99 | 97,22 | 00:00:00 | | 2009-07-16 | 98,75 | 8.700 | 100,19 | 97,88 | 98,34 | 00:00:00 | | 2009-07-17 | 98,85 | 1.900 | 100,25 | 98,55 | 99,80 | 00:00:00 | | 2009-07-20 | 99,40 | 3.100 | 100,07 | 98,20 | 98,75 | 00:00:00 | | 2009-07-21 | 97,50 | 2.100 | 99,50 | 97,20 | 99,50 | 00:00:00 | | 2009-07-22 | 98,71 | 2.200 | 99,08 | 96,60 | 98,20 | 00:00:00 | | 2009-07-23 | 101,00 | 8.300 | 102,13 | 98,61 | 98,71 | 00:00:00 | | 2009-07-24 | 101,40 | 3.100 | 103,57 | 100,75 | 101,40 | 00:00:00 | | 2009-07-27 | 101,37 | 3.000 | 103,39 | 100,80 | 101,95 | 00:00:00 | | 2009-07-28 | 101,35 | 2.300 | 103,49 | 101,35 | 102,00 | 00:00:00 | | 2009-07-29 | 103,00 | 4.300 | 104,22 | 100,90 | 103,00 | 00:00:00 | | 2009-07-30 | 105,00 | 8.800 | 106,81 | 104,04 | 104,40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
