|
 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 | | 2012-05-17 | 102,42 | 1.400 | 103,94 | 101,85 | 103,39 | 00:00:00 | | 2012-05-18 | 101,70 | 11.300 | 103,42 | 99,70 | 101,00 | 00:00:00 | | 2012-05-21 | 102,80 | 6.000 | 103,05 | 101,43 | 101,50 | 00:00:00 | | 2012-05-22 | 104,15 | 5.600 | 104,51 | 102,55 | 102,95 | 00:00:00 | | 2012-05-23 | 102,15 | 3.700 | 104,05 | 101,96 | 103,50 | 00:00:00 | | 2012-05-24 | 101,82 | 2.800 | 102,97 | 101,36 | 102,66 | 00:00:00 | | 2012-05-25 | 103,12 | 3.900 | 103,80 | 101,85 | 101,85 | 00:00:00 | | 2012-05-28 | 102,15 | 2.100 | 104,04 | 102,15 | 103,10 | 00:00:00 | | 2012-05-29 | 102,24 | 1.700 | 103,24 | 101,58 | 102,90 | 00:00:00 | | 2012-05-30 | 100,07 | 10.000 | 102,30 | 99,77 | 101,75 | 00:00:00 | | 2012-05-31 | 100,00 | 9.900 | 100,60 | 99,47 | 100,20 | 00:00:00 | | 2012-06-01 | 97,51 | 11.200 | 101,17 | 97,02 | 100,45 | 00:00:00 | | 2012-06-04 | 96,49 | 4.200 | 97,00 | 95,91 | 97,00 | 00:00:00 | | 2012-06-05 | 97,14 | 4.300 | 97,43 | 96,31 | 96,81 | 00:00:00 | | 2012-06-06 | 100,12 | 4.300 | 100,47 | 97,73 | 97,73 | 00:00:00 | | 2012-06-07 | 100,82 | 2.600 | 102,02 | 100,38 | 100,81 | 00:00:00 | | 2012-06-08 | 100,97 | 2.500 | 101,32 | 99,56 | 100,70 | 00:00:00 | | 2012-06-11 | 102,06 | 3.500 | 104,16 | 101,30 | 104,00 | 00:00:00 | | 2012-06-12 | 101,45 | 2.300 | 101,92 | 100,24 | 101,55 | 00:00:00 | | 2012-06-13 | 100,75 | 3.800 | 101,94 | 100,67 | 101,50 | 00:00:00 | | 2012-06-14 | 102,22 | 1.900 | 102,76 | 101,40 | 101,40 | 00:00:00 | | 2012-06-15 | 103,54 | 3.000 | 104,62 | 102,79 | 103,00 | 00:00:00 | | 2012-06-18 | 104,06 | 2.800 | 105,65 | 103,47 | 104,83 | 00:00:00 | | 2012-06-19 | 105,51 | 2.400 | 106,07 | 103,59 | 103,59 | 00:00:00 | | 2012-06-20 | 106,46 | 2.300 | 106,72 | 104,80 | 104,81 | 00:00:00 | | 2012-06-21 | 105,74 | 6.200 | 107,62 | 105,74 | 106,49 | 00:00:00 | | 2012-06-22 | 105,65 | 1.300 | 106,72 | 105,20 | 105,58 | 00:00:00 | | 2012-06-25 | 104,16 | 4.400 | 105,80 | 103,55 | 105,11 | 00:00:00 | | 2012-06-26 | 105,80 | 2.000 | 105,99 | 104,33 | 104,33 | 00:00:00 | | 2012-06-27 | 107,37 | 1.500 | 107,70 | 105,85 | 106,00 | 00:00:00 | | 2012-06-28 | 107,02 | 6.300 | 107,80 | 105,93 | 107,79 | 00:00:00 | | 2012-06-29 | 110,89 | 9.000 | 111,25 | 108,20 | 108,52 | 00:00:00 | | 2012-07-02 | 111,65 | 7.800 | 112,53 | 110,40 | 110,58 | 00:00:00 | | 2012-07-03 | 113,31 | 8.500 | 113,75 | 111,30 | 112,00 | 00:00:00 | | 2012-07-04 | 113,10 | 8.200 | 113,95 | 112,13 | 113,79 | 00:00:00 | | 2012-07-05 | 112,40 | 3.200 | 114,40 | 112,40 | 112,95 | 00:00:00 | | 2012-07-06 | 111,22 | 4.100 | 113,10 | 111,21 | 112,63 | 00:00:00 | | 2012-07-09 | 111,69 | 1.900 | 112,01 | 110,88 | 112,01 | 00:00:00 | | 2012-07-10 | 112,05 | 1.200 | 112,45 | 111,24 | 111,24 | 00:00:00 | | 2012-07-11 | 113,26 | 3.600 | 113,90 | 111,95 | 111,99 | 00:00:00 | | 2012-07-12 | 112,42 | 600 | 112,42 | 111,72 | 112,42 | 00:00:00 | | 2012-07-13 | 113,90 | 5.000 | 114,00 | 111,28 | 111,28 | 00:00:00 | | 2012-07-16 | 114,23 | 4.200 | 114,68 | 113,53 | 114,05 | 00:00:00 | | 2012-07-17 | 113,71 | 3.400 | 114,94 | 113,00 | 114,56 | 00:00:00 | | 2012-07-18 | 116,04 | 12.500 | 116,30 | 113,20 | 113,20 | 00:00:00 | | 2012-07-19 | 116,09 | 6.000 | 116,78 | 115,62 | 116,20 | 00:00:00 | | 2012-07-20 | 115,00 | 5.700 | 117,10 | 114,70 | 116,02 | 00:00:00 | | 2012-07-23 | 109,95 | 10.200 | 114,60 | 109,10 | 114,60 | 00:00:00 | | 2012-07-24 | 107,75 | 3.100 | 110,70 | 107,74 | 109,46 | 00:00:00 | | 2012-07-25 | 109,50 | 6.200 | 110,03 | 107,48 | 108,00 | 00:00:00 | | 2012-07-26 | 113,83 | 5.000 | 114,26 | 109,32 | 110,39 | 00:00:00 | | 2012-07-27 | 115,50 | 4.900 | 115,50 | 113,07 | 114,16 | 00:00:00 | | 2012-07-30 | 115,82 | 10.000 | 116,81 | 115,20 | 116,00 | 00:00:00 | | 2012-07-31 | 114,84 | 11.500 | 116,80 | 114,28 | 116,25 | 00:00:00 | | 2012-08-01 | 116,25 | 6.700 | 116,82 | 115,02 | 115,74 | 00:00:00 | | 2012-08-02 | 113,33 | 13.300 | 117,66 | 113,05 | 115,95 | 00:00:00 | | 2012-08-03 | 116,88 | 4.800 | 117,60 | 112,20 | 113,64 | 00:00:00 | | 2012-08-06 | 117,11 | 9.700 | 118,17 | 116,71 | 117,00 | 00:00:00 | | 2012-08-07 | 118,00 | 10.100 | 118,97 | 117,24 | 117,50 | 00:00:00 | | 2012-08-08 | 117,70 | 9.400 | 118,71 | 117,00 | 118,00 | 00:00:00 | | 2012-08-09 | 118,45 | 6.000 | 119,10 | 117,70 | 118,44 | 00:00:00 | | 2012-08-10 | 118,87 | 5.700 | 119,20 | 118,30 | 118,95 | 00:00:00 | | 2012-08-13 | 119,13 | 7.600 | 119,93 | 118,67 | 119,00 | 00:00:00 | | 2012-08-14 | 120,40 | 10.600 | 120,50 | 119,00 | 119,00 | 00:00:00 | | 2012-08-15 | 119,23 | 2.900 | 120,70 | 118,72 | 120,68 | 00:00:00 | | 2012-08-16 | 119,95 | 2.800 | 119,95 | 118,72 | 119,40 | 00:00:00 | | 2012-08-17 | 119,39 | 4.300 | 120,25 | 119,20 | 119,47 | 00:00:00 | | 2012-08-20 | 118,40 | 7.700 | 120,25 | 118,34 | 119,40 | 00:00:00 | | 2012-08-21 | 118,97 | 1.900 | 119,85 | 118,28 | 118,34 | 00:00:00 | | 2012-08-22 | 117,60 | 9.400 | 119,42 | 116,90 | 118,66 | 00:00:00 | | 2012-08-23 | 115,80 | 4.400 | 118,85 | 115,63 | 118,35 | 00:00:00 | | 2012-08-24 | 117,15 | 1.700 | 117,15 | 115,97 | 116,15 | 00:00:00 | | 2012-08-27 | 117,15 | 5.400 | 117,55 | 116,14 | 117,32 | 00:00:00 | | 2012-08-28 | 116,71 | 1.500 | 117,20 | 116,19 | 117,20 | 00:00:00 | | 2012-08-29 | 117,10 | 3.700 | 117,10 | 115,65 | 116,76 | 00:00:00 | | 2012-08-30 | 116,04 | 5.100 | 116,75 | 115,74 | 116,65 | 00:00:00 | | 2012-08-31 | 117,70 | 2.600 | 118,20 | 115,86 | 115,86 | 00:00:00 | | 2012-09-03 | 117,91 | 900 | 118,25 | 117,20 | 117,85 | 00:00:00 | | 2012-09-04 | 117,87 | 1.600 | 118,43 | 117,75 | 118,12 | 00:00:00 | | 2012-09-05 | 118,00 | 1.700 | 118,80 | 117,40 | 117,82 | 00:00:00 | | 2012-09-06 | 119,77 | 7.400 | 119,93 | 118,02 | 118,02 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
