|
 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 2021-10-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-07-30 | 105,00 | 8.800 | 106,81 | 104,04 | 104,40 | 00:00:00 | | 2009-07-31 | 106,30 | 3.100 | 107,51 | 105,00 | 105,00 | 00:00:00 | | 2009-08-03 | 105,75 | 5.000 | 105,92 | 103,43 | 105,00 | 00:00:00 | | 2009-08-04 | 102,95 | 6.800 | 107,00 | 101,88 | 106,00 | 00:00:00 | | 2009-08-05 | 101,00 | 4.400 | 103,22 | 100,48 | 102,80 | 00:00:00 | | 2009-08-06 | 101,90 | 2.500 | 103,00 | 101,75 | 102,00 | 00:00:00 | | 2009-08-07 | 102,74 | 7.100 | 102,84 | 99,88 | 102,00 | 00:00:00 | | 2009-08-10 | 103,20 | 11.100 | 103,75 | 101,17 | 102,74 | 00:00:00 | | 2009-08-11 | 101,50 | 2.300 | 104,00 | 101,40 | 101,50 | 00:00:00 | | 2009-08-12 | 101,47 | 2.400 | 102,55 | 100,96 | 101,50 | 00:00:00 | | 2009-08-13 | 101,50 | 2.700 | 102,40 | 100,45 | 102,40 | 00:00:00 | | 2009-08-14 | 100,30 | 4.100 | 101,65 | 100,01 | 101,00 | 00:00:00 | | 2009-08-17 | 98,40 | 6.100 | 100,30 | 98,16 | 100,30 | 00:00:00 | | 2009-08-18 | 100,10 | 2.600 | 100,50 | 98,50 | 100,10 | 00:00:00 | | 2009-08-19 | 99,41 | 2.900 | 99,50 | 97,80 | 99,20 | 00:00:00 | | 2009-08-20 | 99,69 | 3.800 | 100,70 | 99,00 | 100,70 | 00:00:00 | | 2009-08-21 | 101,20 | 4.700 | 102,00 | 98,94 | 99,83 | 00:00:00 | | 2009-08-24 | 105,83 | 15.100 | 107,05 | 102,50 | 103,60 | 00:00:00 | | 2009-08-25 | 105,50 | 3.400 | 106,73 | 104,80 | 104,80 | 00:00:00 | | 2009-08-26 | 105,30 | 3.700 | 107,06 | 105,30 | 106,00 | 00:00:00 | | 2009-08-27 | 103,75 | 2.800 | 105,30 | 102,48 | 105,30 | 00:00:00 | | 2009-08-28 | 104,00 | 3.300 | 105,15 | 103,50 | 104,40 | 00:00:00 | | 2009-08-31 | 103,80 | 3.600 | 105,00 | 103,00 | 105,00 | 00:00:00 | | 2009-09-01 | 102,00 | 3.600 | 104,56 | 102,00 | 102,00 | 00:00:00 | | 2009-09-02 | 104,20 | 12.800 | 105,35 | 102,83 | 103,00 | 00:00:00 | | 2009-09-03 | 104,16 | 5.500 | 104,76 | 102,74 | 104,25 | 00:00:00 | | 2009-09-04 | 104,80 | 1.600 | 105,03 | 103,63 | 104,75 | 00:00:00 | | 2009-09-07 | 104,24 | 1.700 | 105,08 | 103,70 | 103,70 | 00:00:00 | | 2009-09-08 | 103,70 | 4.100 | 104,40 | 103,50 | 104,10 | 00:00:00 | | 2009-09-09 | 104,00 | 2.500 | 104,18 | 103,00 | 104,00 | 00:00:00 | | 2009-09-10 | 105,00 | 3.200 | 105,37 | 104,00 | 104,28 | 00:00:00 | | 2009-09-11 | 103,65 | 1.800 | 105,61 | 103,65 | 105,14 | 00:00:00 | | 2009-09-14 | 103,79 | 3.300 | 104,48 | 103,17 | 103,50 | 00:00:00 | | 2009-09-15 | 103,83 | 7.000 | 104,01 | 103,00 | 103,10 | 00:00:00 | | 2009-09-16 | 104,86 | 4.800 | 105,00 | 103,88 | 104,20 | 00:00:00 | | 2009-09-17 | 103,70 | 3.800 | 105,70 | 103,70 | 105,30 | 00:00:00 | | 2009-09-18 | 104,80 | 3.900 | 105,55 | 103,80 | 103,80 | 00:00:00 | | 2009-09-21 | 104,44 | 2.400 | 105,10 | 103,49 | 105,10 | 00:00:00 | | 2009-09-22 | 107,67 | 13.800 | 108,61 | 105,00 | 105,00 | 00:00:00 | | 2009-09-23 | 109,20 | 4.800 | 109,41 | 108,10 | 108,50 | 00:00:00 | | 2009-09-24 | 107,00 | 6.200 | 109,86 | 106,86 | 109,20 | 00:00:00 | | 2009-09-25 | 106,60 | 3.700 | 107,88 | 106,00 | 106,60 | 00:00:00 | | 2009-09-28 | 108,20 | 3.300 | 108,50 | 105,92 | 107,75 | 00:00:00 | | 2009-09-29 | 108,15 | 4.600 | 109,71 | 107,74 | 108,20 | 00:00:00 | | 2009-09-30 | 109,10 | 2.500 | 110,19 | 108,20 | 108,20 | 00:00:00 | | 2009-10-01 | 110,30 | 9.800 | 113,10 | 109,95 | 110,70 | 00:00:00 | | 2009-10-02 | 110,70 | 6.600 | 111,77 | 108,80 | 110,20 | 00:00:00 | | 2009-10-05 | 110,89 | 6.400 | 111,50 | 109,70 | 111,50 | 00:00:00 | | 2009-10-06 | 111,37 | 9.100 | 111,85 | 110,16 | 110,80 | 00:00:00 | | 2009-10-07 | 111,00 | 3.200 | 111,84 | 110,70 | 111,48 | 00:00:00 | | 2009-10-08 | 112,10 | 2.800 | 112,45 | 111,34 | 111,60 | 00:00:00 | | 2009-10-09 | 113,73 | 3.500 | 113,75 | 112,00 | 112,20 | 00:00:00 | | 2009-10-12 | 113,82 | 2.400 | 114,77 | 113,19 | 114,20 | 00:00:00 | | 2009-10-13 | 112,88 | 4.900 | 114,18 | 112,60 | 113,72 | 00:00:00 | | 2009-10-14 | 114,54 | 4.900 | 115,50 | 113,10 | 113,32 | 00:00:00 | | 2009-10-15 | 113,10 | 4.900 | 115,00 | 112,13 | 115,00 | 00:00:00 | | 2009-10-16 | 111,62 | 10.400 | 113,21 | 110,50 | 113,21 | 00:00:00 | | 2009-10-19 | 113,49 | 3.000 | 113,75 | 111,50 | 112,30 | 00:00:00 | | 2009-10-20 | 113,48 | 4.100 | 115,00 | 113,25 | 115,00 | 00:00:00 | | 2009-10-21 | 114,22 | 2.600 | 114,70 | 112,43 | 114,50 | 00:00:00 | | 2009-10-22 | 112,55 | 2.700 | 112,65 | 111,20 | 112,13 | 00:00:00 | | 2009-10-23 | 111,04 | 4.200 | 113,15 | 110,20 | 112,55 | 00:00:00 | | 2009-10-26 | 109,70 | 10.100 | 111,80 | 108,80 | 111,80 | 00:00:00 | | 2009-10-27 | 111,50 | 3.900 | 112,50 | 110,00 | 110,00 | 00:00:00 | | 2009-10-28 | 110,75 | 3.700 | 112,76 | 110,70 | 110,75 | 00:00:00 | | 2009-10-29 | 111,74 | 5.800 | 112,40 | 109,90 | 110,28 | 00:00:00 | | 2009-10-30 | 108,10 | 7.700 | 112,00 | 107,70 | 112,00 | 00:00:00 | | 2009-11-02 | 107,51 | 8.200 | 108,21 | 106,46 | 107,20 | 00:00:00 | | 2009-11-03 | 106,55 | 8.500 | 107,19 | 104,70 | 106,55 | 00:00:00 | | 2009-11-04 | 107,68 | 2.500 | 107,92 | 106,53 | 107,68 | 00:00:00 | | 2009-11-05 | 106,60 | 2.900 | 107,13 | 104,94 | 106,00 | 00:00:00 | | 2009-11-06 | 105,32 | 7.000 | 106,85 | 104,05 | 106,85 | 00:00:00 | | 2009-11-09 | 107,40 | 4.400 | 107,40 | 105,45 | 105,70 | 00:00:00 | | 2009-11-10 | 106,70 | 3.000 | 107,10 | 106,00 | 106,50 | 00:00:00 | | 2009-11-11 | 107,42 | 3.300 | 108,50 | 106,99 | 108,50 | 00:00:00 | | 2009-11-12 | 106,59 | 1.200 | 107,53 | 106,59 | 107,32 | 00:00:00 | | 2009-11-13 | 107,25 | 2.200 | 107,30 | 105,96 | 107,20 | 00:00:00 | | 2009-11-16 | 107,85 | 7.100 | 109,00 | 106,20 | 109,00 | 00:00:00 | | 2009-11-17 | 107,35 | 3.300 | 107,95 | 106,76 | 107,95 | 00:00:00 | | 2009-11-18 | 106,17 | 4.600 | 107,00 | 105,38 | 107,00 | 00:00:00 | | 2009-11-19 | 105,30 | 5.800 | 106,50 | 104,65 | 106,50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
