|
 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 2023-11-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-03-17 | 116,90 | 2.900 | 117,00 | 116,45 | 116,60 | 00:00:00 | | 2010-03-18 | 116,80 | 4.000 | 117,10 | 116,20 | 116,20 | 00:00:00 | | 2010-03-19 | 116,70 | 5.200 | 117,15 | 116,25 | 116,75 | 00:00:00 | | 2010-03-22 | 116,75 | 4.500 | 117,00 | 116,10 | 116,50 | 00:00:00 | | 2010-03-23 | 117,30 | 1.700 | 117,65 | 116,60 | 117,00 | 00:00:00 | | 2010-03-24 | 117,40 | 2.200 | 117,50 | 116,55 | 117,30 | 00:00:00 | | 2010-03-25 | 119,00 | 6.600 | 119,25 | 117,80 | 117,80 | 00:00:00 | | 2010-03-26 | 119,60 | 6.700 | 119,75 | 118,35 | 119,00 | 00:00:00 | | 2010-03-29 | 120,40 | 7.000 | 121,05 | 119,95 | 120,50 | 00:00:00 | | 2010-03-30 | 120,00 | 4.900 | 121,25 | 119,70 | 120,70 | 00:00:00 | | 2010-03-31 | 120,30 | 1.400 | 120,40 | 119,70 | 120,10 | 00:00:00 | | 2010-04-01 | 121,65 | 4.100 | 121,70 | 120,35 | 120,40 | 00:00:00 | | 2010-04-06 | 122,70 | 4.000 | 122,70 | 121,90 | 122,50 | 00:00:00 | | 2010-04-07 | 121,60 | 3.800 | 122,60 | 121,20 | 122,60 | 00:00:00 | | 2010-04-08 | 121,40 | 2.700 | 121,70 | 120,80 | 121,70 | 00:00:00 | | 2010-04-09 | 121,90 | 2.500 | 122,15 | 121,30 | 121,30 | 00:00:00 | | 2010-04-12 | 122,45 | 5.000 | 122,80 | 121,55 | 122,80 | 00:00:00 | | 2010-04-13 | 122,00 | 2.000 | 122,70 | 121,80 | 122,55 | 00:00:00 | | 2010-04-14 | 122,80 | 2.100 | 122,80 | 122,40 | 122,70 | 00:00:00 | | 2010-04-15 | 123,45 | 2.100 | 123,45 | 122,70 | 123,00 | 00:00:00 | | 2010-04-16 | 121,10 | 7.000 | 123,25 | 120,15 | 123,00 | 00:00:00 | | 2010-04-19 | 120,70 | 6.700 | 120,95 | 119,25 | 119,90 | 00:00:00 | | 2010-04-20 | 121,85 | 5.300 | 121,85 | 118,80 | 120,80 | 00:00:00 | | 2010-04-21 | 120,85 | 3.500 | 121,80 | 120,35 | 121,60 | 00:00:00 | | 2010-04-22 | 119,55 | 6.100 | 121,20 | 118,75 | 120,90 | 00:00:00 | | 2010-04-23 | 119,00 | 7.900 | 120,35 | 118,05 | 119,40 | 00:00:00 | | 2010-04-26 | 119,70 | 8.800 | 119,90 | 118,75 | 119,65 | 00:00:00 | | 2010-04-27 | 114,80 | 41.900 | 119,00 | 113,80 | 119,00 | 00:00:00 | | 2010-04-28 | 112,45 | 19.700 | 113,95 | 110,75 | 113,10 | 00:00:00 | | 2010-04-29 | 108,35 | 22.500 | 108,90 | 107,30 | 108,40 | 00:00:00 | | 2010-04-30 | 106,40 | 13.600 | 108,60 | 105,30 | 108,60 | 00:00:00 | | 2010-05-03 | 107,90 | 9.800 | 108,20 | 105,60 | 106,75 | 00:00:00 | | 2010-05-04 | 105,95 | 11.300 | 107,55 | 105,45 | 107,40 | 00:00:00 | | 2010-05-05 | 104,25 | 11.400 | 105,85 | 103,70 | 105,15 | 00:00:00 | | 2010-05-06 | 104,20 | 13.100 | 106,45 | 103,10 | 103,85 | 00:00:00 | | 2010-05-07 | 101,50 | 24.300 | 104,00 | 100,10 | 102,30 | 00:00:00 | | 2010-05-10 | 105,45 | 15.500 | 106,65 | 103,50 | 104,40 | 00:00:00 | | 2010-05-11 | 107,20 | 5.900 | 107,20 | 104,50 | 104,95 | 00:00:00 | | 2010-05-12 | 108,70 | 7.700 | 109,00 | 106,25 | 107,15 | 00:00:00 | | 2010-05-13 | 109,70 | 1.400 | 109,70 | 107,95 | 108,65 | 00:00:00 | | 2010-05-14 | 105,50 | 6.600 | 108,95 | 104,50 | 108,95 | 00:00:00 | | 2010-05-17 | 104,50 | 6.900 | 106,20 | 103,80 | 105,20 | 00:00:00 | | 2010-05-18 | 106,10 | 4.900 | 107,10 | 105,75 | 105,80 | 00:00:00 | | 2010-05-19 | 103,80 | 6.200 | 106,05 | 102,95 | 106,05 | 00:00:00 | | 2010-05-20 | 102,70 | 10.400 | 105,10 | 100,90 | 103,50 | 00:00:00 | | 2010-05-21 | 102,30 | 14.200 | 102,40 | 99,60 | 102,00 | 00:00:00 | | 2010-05-24 | 101,70 | 900 | 102,50 | 101,00 | 102,50 | 00:00:00 | | 2010-05-25 | 99,69 | 10.500 | 99,97 | 98,70 | 99,59 | 00:00:00 | | 2010-05-26 | 100,70 | 7.200 | 101,70 | 99,60 | 101,70 | 00:00:00 | | 2010-05-27 | 104,20 | 5.200 | 104,80 | 101,00 | 101,00 | 00:00:00 | | 2010-05-28 | 103,20 | 3.000 | 104,50 | 103,00 | 104,50 | 00:00:00 | | 2010-05-31 | 103,65 | 1.300 | 103,65 | 103,15 | 103,40 | 00:00:00 | | 2010-06-01 | 103,20 | 5.100 | 103,30 | 101,30 | 103,00 | 00:00:00 | | 2010-06-02 | 103,65 | 8.500 | 103,95 | 101,50 | 103,25 | 00:00:00 | | 2010-06-03 | 103,10 | 1.600 | 105,15 | 103,10 | 103,60 | 00:00:00 | | 2010-06-04 | 101,75 | 4.600 | 104,00 | 100,30 | 104,00 | 00:00:00 | | 2010-06-07 | 100,90 | 4.800 | 101,10 | 100,00 | 100,50 | 00:00:00 | | 2010-06-08 | 99,70 | 9.300 | 100,95 | 98,20 | 100,95 | 00:00:00 | | 2010-06-09 | 101,45 | 2.500 | 101,80 | 99,77 | 101,05 | 00:00:00 | | 2010-06-10 | 101,60 | 5.300 | 102,20 | 100,95 | 101,40 | 00:00:00 | | 2010-06-11 | 102,85 | 2.700 | 102,90 | 101,30 | 102,00 | 00:00:00 | | 2010-06-14 | 103,30 | 3.200 | 103,70 | 103,10 | 103,60 | 00:00:00 | | 2010-06-15 | 104,80 | 2.900 | 105,30 | 103,20 | 103,25 | 00:00:00 | | 2010-06-16 | 105,70 | 3.100 | 105,75 | 104,65 | 105,20 | 00:00:00 | | 2010-06-17 | 105,75 | 2.800 | 106,20 | 105,05 | 105,95 | 00:00:00 | | 2010-06-18 | 104,80 | 2.300 | 106,60 | 104,50 | 106,00 | 00:00:00 | | 2010-06-21 | 106,10 | 2.200 | 106,50 | 105,00 | 106,50 | 00:00:00 | | 2010-06-22 | 105,80 | 2.400 | 106,15 | 104,95 | 106,15 | 00:00:00 | | 2010-06-23 | 104,90 | 2.600 | 105,55 | 104,45 | 105,45 | 00:00:00 | | 2010-06-24 | 104,30 | 3.100 | 105,50 | 104,30 | 104,85 | 00:00:00 | | 2010-06-25 | 104,45 | 1.600 | 105,00 | 103,70 | 105,00 | 00:00:00 | | 2010-06-28 | 105,00 | 6.100 | 105,10 | 104,15 | 104,30 | 00:00:00 | | 2010-06-29 | 103,80 | 3.100 | 104,70 | 103,40 | 104,70 | 00:00:00 | | 2010-06-30 | 103,30 | 1.800 | 103,95 | 102,50 | 103,85 | 00:00:00 | | 2010-07-01 | 102,90 | 2.800 | 103,80 | 101,55 | 102,00 | 00:00:00 | | 2010-07-02 | 103,00 | 4.100 | 103,95 | 102,80 | 102,85 | 00:00:00 | | 2010-07-05 | 102,80 | 2.900 | 103,00 | 101,90 | 102,95 | 00:00:00 | | 2010-07-06 | 104,30 | 2.200 | 105,10 | 102,75 | 102,75 | 00:00:00 | | 2010-07-07 | 105,15 | 1.400 | 105,30 | 102,95 | 103,85 | 00:00:00 | | 2010-07-08 | 105,45 | 3.300 | 106,35 | 105,45 | 106,15 | 00:00:00 | | 2010-07-09 | 106,50 | 1.900 | 107,25 | 105,85 | 106,20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
