|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-07-09 | 106,50 | 1.900 | 107,25 | 105,85 | 106,20 | 00:00:00 | | 2010-07-12 | 105,90 | 1.600 | 106,45 | 105,75 | 106,45 | 00:00:00 | | 2010-07-13 | 106,80 | 3.000 | 106,95 | 105,75 | 106,40 | 00:00:00 | | 2010-07-14 | 107,75 | 1.600 | 107,75 | 106,65 | 106,85 | 00:00:00 | | 2010-07-15 | 106,50 | 1.700 | 107,75 | 106,00 | 106,90 | 00:00:00 | | 2010-07-16 | 104,95 | 3.000 | 107,60 | 104,50 | 106,55 | 00:00:00 | | 2010-07-19 | 104,85 | 500 | 106,10 | 104,00 | 104,00 | 00:00:00 | | 2010-07-20 | 104,90 | 1.400 | 105,55 | 103,40 | 104,90 | 00:00:00 | | 2010-07-21 | 105,00 | 1.100 | 105,70 | 104,85 | 104,85 | 00:00:00 | | 2010-07-22 | 106,35 | 1.300 | 106,45 | 104,15 | 104,95 | 00:00:00 | | 2010-07-23 | 106,40 | 1.200 | 106,90 | 105,75 | 106,40 | 00:00:00 | | 2010-07-26 | 106,69 | 2.200 | 107,00 | 105,99 | 106,95 | 00:00:00 | | 2010-07-27 | 107,77 | 1.300 | 108,50 | 107,20 | 107,20 | 00:00:00 | | 2010-07-28 | 107,55 | 3.400 | 109,00 | 107,15 | 107,68 | 00:00:00 | | 2010-07-29 | 105,95 | 2.300 | 108,61 | 105,85 | 107,46 | 00:00:00 | | 2010-07-30 | 106,55 | 3.900 | 106,65 | 104,80 | 105,86 | 00:00:00 | | 2010-08-02 | 108,34 | 3.200 | 108,80 | 106,60 | 106,78 | 00:00:00 | | 2010-08-03 | 108,09 | 2.800 | 108,81 | 107,81 | 108,35 | 00:00:00 | | 2010-08-04 | 109,50 | 4.200 | 110,20 | 108,16 | 110,00 | 00:00:00 | | 2010-08-05 | 109,76 | 2.300 | 110,01 | 109,11 | 109,95 | 00:00:00 | | 2010-08-06 | 107,49 | 4.000 | 109,66 | 107,09 | 109,50 | 00:00:00 | | 2010-08-09 | 108,75 | 2.600 | 108,75 | 107,79 | 108,20 | 00:00:00 | | 2010-08-10 | 108,15 | 2.700 | 108,81 | 107,66 | 108,35 | 00:00:00 | | 2010-08-11 | 106,50 | 3.100 | 108,24 | 106,50 | 108,24 | 00:00:00 | | 2010-08-12 | 106,70 | 4.200 | 107,34 | 106,40 | 106,40 | 00:00:00 | | 2010-08-13 | 106,30 | 1.600 | 107,00 | 105,50 | 107,00 | 00:00:00 | | 2010-08-16 | 105,30 | 2.000 | 106,30 | 104,77 | 106,30 | 00:00:00 | | 2010-08-17 | 106,49 | 4.800 | 106,90 | 105,24 | 105,42 | 00:00:00 | | 2010-08-18 | 104,35 | 3.100 | 106,58 | 103,75 | 106,58 | 00:00:00 | | 2010-08-19 | 104,10 | 5.800 | 104,80 | 103,64 | 104,80 | 00:00:00 | | 2010-08-20 | 103,10 | 6.400 | 104,21 | 102,60 | 104,02 | 00:00:00 | | 2010-08-23 | 102,75 | 3.500 | 103,24 | 102,20 | 103,02 | 00:00:00 | | 2010-08-24 | 102,10 | 4.800 | 102,85 | 101,00 | 102,85 | 00:00:00 | | 2010-08-25 | 101,39 | 7.200 | 102,75 | 99,92 | 102,75 | 00:00:00 | | 2010-08-26 | 100,60 | 5.600 | 101,47 | 100,30 | 101,47 | 00:00:00 | | 2010-08-27 | 101,15 | 4.100 | 101,15 | 99,80 | 100,68 | 00:00:00 | | 2010-08-30 | 100,95 | 3.400 | 101,29 | 100,49 | 101,00 | 00:00:00 | | 2010-08-31 | 100,80 | 6.000 | 101,20 | 99,80 | 100,35 | 00:00:00 | | 2010-09-01 | 102,20 | 5.100 | 102,20 | 100,09 | 101,50 | 00:00:00 | | 2010-09-02 | 102,39 | 1.600 | 102,69 | 101,54 | 102,28 | 00:00:00 | | 2010-09-03 | 102,96 | 3.800 | 104,04 | 102,80 | 103,10 | 00:00:00 | | 2010-09-06 | 103,29 | 800 | 103,44 | 102,79 | 103,15 | 00:00:00 | | 2010-09-07 | 102,60 | 3.900 | 103,30 | 101,84 | 103,30 | 00:00:00 | | 2010-09-08 | 103,35 | 3.200 | 103,45 | 101,29 | 102,00 | 00:00:00 | | 2010-09-09 | 102,99 | 5.100 | 104,05 | 102,41 | 103,25 | 00:00:00 | | 2010-09-10 | 103,21 | 1.800 | 103,21 | 102,84 | 103,00 | 00:00:00 | | 2010-09-13 | 104,70 | 3.700 | 105,10 | 104,09 | 104,20 | 00:00:00 | | 2010-09-14 | 104,65 | 1.500 | 105,24 | 104,55 | 105,20 | 00:00:00 | | 2010-09-15 | 104,31 | 1.900 | 106,30 | 104,31 | 106,10 | 00:00:00 | | 2010-09-16 | 104,19 | 2.600 | 105,05 | 104,19 | 105,05 | 00:00:00 | | 2010-09-17 | 102,20 | 5.300 | 105,00 | 101,74 | 105,00 | 00:00:00 | | 2010-09-20 | 102,90 | 3.700 | 103,14 | 101,57 | 102,30 | 00:00:00 | | 2010-09-21 | 102,95 | 1.700 | 103,86 | 102,80 | 103,20 | 00:00:00 | | 2010-09-22 | 101,90 | 2.100 | 103,04 | 101,44 | 103,04 | 00:00:00 | | 2010-09-23 | 101,54 | 23.000 | 102,30 | 100,59 | 102,30 | 00:00:00 | | 2010-09-24 | 102,20 | 2.200 | 102,51 | 100,98 | 102,00 | 00:00:00 | | 2010-09-27 | 102,99 | 16.500 | 103,45 | 102,66 | 103,21 | 00:00:00 | | 2010-09-28 | 102,24 | 1.900 | 103,61 | 101,84 | 103,10 | 00:00:00 | | 2010-09-29 | 102,08 | 1.000 | 102,65 | 101,49 | 102,50 | 00:00:00 | | 2010-09-30 | 101,51 | 1.300 | 102,94 | 101,25 | 101,25 | 00:00:00 | | 2010-10-01 | 101,69 | 8.900 | 102,21 | 101,00 | 101,90 | 00:00:00 | | 2010-10-04 | 100,95 | 7.800 | 101,99 | 100,60 | 101,99 | 00:00:00 | | 2010-10-05 | 102,01 | 1.200 | 102,34 | 100,89 | 101,30 | 00:00:00 | | 2010-10-06 | 103,01 | 1.300 | 103,24 | 102,56 | 102,56 | 00:00:00 | | 2010-10-07 | 103,35 | 5.100 | 103,91 | 102,79 | 103,00 | 00:00:00 | | 2010-10-08 | 103,85 | 2.000 | 104,00 | 102,71 | 103,44 | 00:00:00 | | 2010-10-11 | 103,63 | 7.200 | 104,16 | 103,41 | 103,94 | 00:00:00 | | 2010-10-12 | 103,70 | 2.100 | 104,15 | 103,10 | 103,10 | 00:00:00 | | 2010-10-13 | 106,24 | 5.100 | 107,26 | 103,61 | 103,61 | 00:00:00 | | 2010-10-14 | 107,14 | 5.100 | 108,20 | 107,13 | 107,13 | 00:00:00 | | 2010-10-15 | 107,29 | 3.400 | 107,81 | 106,61 | 107,69 | 00:00:00 | | 2010-10-18 | 107,50 | 3.300 | 107,60 | 107,11 | 107,38 | 00:00:00 | | 2010-10-19 | 108,70 | 3.800 | 108,80 | 107,34 | 107,50 | 00:00:00 | | 2010-10-20 | 108,69 | 6.600 | 108,90 | 107,46 | 108,79 | 00:00:00 | | 2010-10-21 | 109,60 | 10.200 | 109,99 | 108,44 | 108,99 | 00:00:00 | | 2010-10-22 | 109,59 | 4.700 | 110,34 | 109,49 | 109,95 | 00:00:00 | | 2010-10-25 | 110,47 | 7.000 | 110,60 | 109,81 | 110,40 | 00:00:00 | | 2010-10-26 | 111,00 | 5.500 | 111,28 | 109,69 | 111,05 | 00:00:00 | | 2010-10-27 | 109,25 | 10.900 | 111,32 | 109,10 | 111,20 | 00:00:00 | | 2010-10-28 | 112,40 | 8.600 | 112,45 | 110,50 | 110,50 | 00:00:00 | | 2010-10-29 | 112,25 | 6.400 | 113,31 | 112,23 | 112,40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
