|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-06-16 | 101,15 | 5.100 | 102,40 | 100,30 | 102,40 | 00:00:00 | | 2011-06-17 | 103,45 | 3.000 | 104,17 | 100,65 | 101,05 | 00:00:00 | | 2011-06-20 | 102,89 | 2.600 | 103,48 | 101,97 | 103,48 | 00:00:00 | | 2011-06-21 | 104,10 | 3.500 | 104,30 | 102,65 | 103,20 | 00:00:00 | | 2011-06-22 | 103,55 | 1.700 | 104,53 | 103,55 | 104,20 | 00:00:00 | | 2011-06-23 | 102,75 | 2.000 | 103,83 | 102,25 | 103,55 | 00:00:00 | | 2011-06-24 | 101,54 | 3.500 | 103,51 | 100,98 | 102,75 | 00:00:00 | | 2011-06-27 | 101,80 | 5.500 | 101,93 | 100,80 | 101,35 | 00:00:00 | | 2011-06-28 | 102,70 | 2.500 | 102,70 | 100,63 | 101,72 | 00:00:00 | | 2011-06-29 | 103,75 | 3.300 | 104,58 | 102,85 | 102,85 | 00:00:00 | | 2011-06-30 | 105,35 | 3.400 | 105,79 | 103,65 | 103,65 | 00:00:00 | | 2011-07-01 | 106,30 | 1.700 | 106,36 | 105,09 | 105,09 | 00:00:00 | | 2011-07-04 | 106,40 | 2.600 | 106,57 | 105,90 | 105,90 | 00:00:00 | | 2011-07-05 | 106,32 | 1.800 | 107,16 | 106,00 | 106,29 | 00:00:00 | | 2011-07-06 | 105,28 | 400 | 106,52 | 104,89 | 106,52 | 00:00:00 | | 2011-07-07 | 106,00 | 900 | 106,24 | 105,51 | 105,70 | 00:00:00 | | 2011-07-08 | 105,37 | 1.400 | 106,87 | 105,28 | 106,10 | 00:00:00 | | 2011-07-11 | 101,90 | 3.400 | 105,17 | 101,48 | 105,10 | 00:00:00 | | 2011-07-12 | 100,19 | 24.300 | 101,90 | 98,81 | 101,90 | 00:00:00 | | 2011-07-13 | 102,00 | 3.300 | 102,00 | 100,00 | 100,29 | 00:00:00 | | 2011-07-14 | 101,00 | 1.700 | 101,79 | 100,31 | 101,79 | 00:00:00 | | 2011-07-15 | 100,93 | 3.900 | 101,20 | 99,50 | 101,10 | 00:00:00 | | 2011-07-18 | 99,05 | 6.900 | 101,05 | 98,56 | 101,05 | 00:00:00 | | 2011-07-19 | 101,85 | 2.000 | 101,85 | 99,01 | 99,42 | 00:00:00 | | 2011-07-20 | 104,24 | 4.400 | 104,39 | 101,98 | 101,98 | 00:00:00 | | 2011-07-21 | 106,05 | 3.000 | 106,84 | 103,36 | 104,30 | 00:00:00 | | 2011-07-22 | 106,65 | 2.300 | 107,76 | 105,61 | 106,25 | 00:00:00 | | 2011-07-25 | 106,15 | 1.300 | 106,45 | 105,50 | 106,38 | 00:00:00 | | 2011-07-26 | 106,79 | 1.300 | 107,19 | 106,00 | 106,00 | 00:00:00 | | 2011-07-27 | 104,35 | 3.100 | 106,64 | 104,35 | 106,64 | 00:00:00 | | 2011-07-28 | 104,89 | 2.800 | 105,36 | 103,50 | 103,79 | 00:00:00 | | 2011-07-29 | 103,33 | 4.000 | 103,80 | 101,61 | 103,80 | 00:00:00 | | 2011-08-01 | 100,64 | 7.100 | 104,91 | 100,35 | 104,30 | 00:00:00 | | 2011-08-02 | 99,19 | 8.800 | 102,00 | 98,10 | 101,80 | 00:00:00 | | 2011-08-03 | 97,95 | 17.300 | 99,30 | 96,73 | 98,90 | 00:00:00 | | 2011-08-04 | 96,00 | 13.500 | 99,79 | 95,00 | 98,51 | 00:00:00 | | 2011-08-05 | 94,86 | 23.600 | 95,98 | 92,31 | 95,00 | 00:00:00 | | 2011-08-08 | 91,30 | 14.300 | 94,92 | 90,87 | 90,93 | 00:00:00 | | 2011-08-09 | 92,53 | 22.300 | 93,06 | 86,70 | 90,05 | 00:00:00 | | 2011-08-10 | 88,73 | 32.900 | 95,21 | 86,00 | 95,00 | 00:00:00 | | 2011-08-11 | 91,59 | 18.300 | 91,78 | 84,67 | 89,15 | 00:00:00 | | 2011-08-12 | 93,80 | 27.000 | 93,80 | 87,58 | 91,00 | 00:00:00 | | 2011-08-15 | 93,61 | 18.400 | 94,60 | 92,58 | 94,60 | 00:00:00 | | 2011-08-16 | 91,20 | 9.900 | 93,50 | 90,80 | 93,50 | 00:00:00 | | 2011-08-17 | 92,70 | 4.300 | 93,52 | 91,36 | 91,70 | 00:00:00 | | 2011-08-18 | 89,80 | 14.400 | 92,01 | 87,51 | 92,01 | 00:00:00 | | 2011-08-19 | 87,69 | 18.200 | 88,80 | 85,85 | 88,41 | 00:00:00 | | 2011-08-22 | 88,43 | 10.600 | 89,52 | 86,02 | 86,70 | 00:00:00 | | 2011-08-23 | 89,70 | 7.100 | 90,03 | 88,00 | 88,75 | 00:00:00 | | 2011-08-24 | 90,65 | 8.800 | 90,79 | 88,58 | 89,70 | 00:00:00 | | 2011-08-25 | 88,41 | 6.400 | 91,26 | 87,08 | 90,92 | 00:00:00 | | 2011-08-26 | 86,17 | 23.200 | 88,49 | 84,62 | 88,49 | 00:00:00 | | 2011-08-29 | 89,59 | 5.400 | 89,81 | 87,23 | 87,55 | 00:00:00 | | 2011-08-30 | 88,59 | 4.100 | 90,18 | 87,26 | 90,18 | 00:00:00 | | 2011-08-31 | 91,02 | 4.000 | 91,19 | 88,60 | 88,60 | 00:00:00 | | 2011-09-01 | 91,02 | 3.300 | 91,45 | 89,70 | 91,45 | 00:00:00 | | 2011-09-02 | 87,99 | 6.300 | 90,70 | 87,28 | 90,70 | 00:00:00 | | 2011-09-05 | 83,66 | 10.600 | 87,30 | 83,20 | 87,30 | 00:00:00 | | 2011-09-06 | 84,70 | 9.400 | 84,75 | 82,66 | 83,47 | 00:00:00 | | 2011-09-07 | 85,55 | 4.700 | 85,83 | 84,24 | 85,33 | 00:00:00 | | 2011-09-08 | 85,63 | 6.500 | 86,95 | 84,82 | 85,65 | 00:00:00 | | 2011-09-09 | 82,00 | 9.300 | 85,64 | 81,34 | 85,10 | 00:00:00 | | 2011-09-12 | 79,94 | 29.700 | 81,21 | 78,50 | 81,21 | 00:00:00 | | 2011-09-13 | 81,00 | 7.200 | 81,60 | 78,12 | 81,00 | 00:00:00 | | 2011-09-14 | 83,65 | 12.500 | 83,65 | 79,21 | 80,00 | 00:00:00 | | 2011-09-15 | 86,38 | 5.700 | 86,50 | 82,97 | 83,30 | 00:00:00 | | 2011-09-16 | 86,38 | 5.800 | 87,67 | 85,50 | 86,72 | 00:00:00 | | 2011-09-19 | 83,00 | 6.400 | 85,50 | 82,27 | 85,50 | 00:00:00 | | 2011-09-20 | 85,51 | 3.900 | 85,51 | 82,20 | 82,39 | 00:00:00 | | 2011-09-21 | 84,00 | 2.900 | 85,41 | 83,63 | 85,10 | 00:00:00 | | 2011-09-22 | 80,66 | 10.800 | 82,45 | 79,74 | 82,45 | 00:00:00 | | 2011-09-23 | 81,04 | 9.100 | 81,30 | 77,85 | 80,66 | 00:00:00 | | 2011-09-26 | 85,61 | 7.700 | 85,81 | 78,60 | 79,32 | 00:00:00 | | 2011-09-27 | 91,20 | 13.500 | 91,68 | 86,27 | 86,27 | 00:00:00 | | 2011-09-28 | 91,98 | 6.200 | 92,74 | 89,10 | 89,11 | 00:00:00 | | 2011-09-29 | 93,08 | 7.600 | 94,00 | 91,00 | 91,00 | 00:00:00 | | 2011-09-30 | 93,40 | 5.100 | 93,64 | 91,76 | 93,02 | 00:00:00 | | 2011-10-03 | 89,64 | 4.500 | 91,45 | 89,47 | 90,80 | 00:00:00 | | 2011-10-04 | 89,45 | 3.700 | 90,04 | 87,29 | 89,86 | 00:00:00 | | 2011-10-05 | 93,30 | 5.700 | 93,75 | 90,20 | 90,31 | 00:00:00 | | 2011-10-06 | 96,76 | 10.300 | 97,60 | 93,35 | 93,36 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
