|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-11-28 | 160,34 | 5.200 | 161,50 | 159,30 | 159,33 | 00:00:00 | | 2013-11-29 | 160,66 | 11.200 | 161,62 | 160,15 | 160,62 | 00:00:00 | | 2013-12-02 | 161,11 | 5.600 | 162,45 | 160,20 | 161,33 | 00:00:00 | | 2013-12-03 | 158,35 | 13.200 | 162,15 | 157,33 | 160,90 | 00:00:00 | | 2013-12-04 | 155,65 | 11.300 | 160,00 | 155,65 | 158,50 | 00:00:00 | | 2013-12-05 | 156,56 | 4.500 | 158,05 | 156,31 | 156,55 | 00:00:00 | | 2013-12-06 | 157,53 | 3.000 | 158,10 | 156,26 | 156,48 | 00:00:00 | | 2013-12-09 | 157,10 | 3.000 | 158,58 | 156,96 | 158,45 | 00:00:00 | | 2013-12-10 | 156,10 | 3.500 | 157,95 | 156,00 | 157,47 | 00:00:00 | | 2013-12-11 | 154,50 | 6.100 | 156,73 | 154,00 | 156,13 | 00:00:00 | | 2013-12-12 | 155,00 | 7.800 | 155,45 | 153,25 | 153,90 | 00:00:00 | | 2013-12-13 | 155,35 | 5.000 | 156,00 | 154,20 | 154,83 | 00:00:00 | | 2013-12-16 | 156,78 | 1.700 | 156,90 | 154,00 | 154,00 | 00:00:00 | | 2013-12-17 | 155,89 | 3.700 | 157,50 | 155,51 | 156,85 | 00:00:00 | | 2013-12-18 | 157,54 | 1.800 | 158,40 | 156,04 | 156,28 | 00:00:00 | | 2013-12-19 | 159,50 | 4.300 | 160,85 | 158,50 | 158,69 | 00:00:00 | | 2013-12-20 | 159,59 | 4.400 | 160,38 | 159,07 | 159,83 | 00:00:00 | | 2013-12-23 | 159,36 | 6.200 | 159,95 | 158,80 | 159,48 | 00:00:00 | | 2013-12-24 | 159,36 | 0 | 159,36 | 159,36 | 159,36 | 00:00:00 | | 2013-12-25 | 159,36 | 0 | 159,36 | 159,36 | 159,36 | 00:00:00 | | 2013-12-26 | 159,36 | 0 | 159,36 | 159,36 | 159,36 | 00:00:00 | | 2013-12-27 | 160,75 | 6.900 | 160,99 | 159,48 | 160,60 | 00:00:00 | | 2013-12-30 | 160,75 | 5.400 | 161,50 | 160,38 | 160,99 | 00:00:00 | | 2013-12-31 | 160,75 | 0 | 160,75 | 160,75 | 160,75 | 00:00:00 | | 2014-01-01 | 160,75 | 0 | 160,75 | 160,75 | 160,75 | 00:00:00 | | 2014-01-02 | 156,64 | 8.400 | 161,49 | 156,16 | 161,20 | 00:00:00 | | 2014-01-03 | 154,71 | 7.800 | 156,57 | 154,16 | 156,25 | 00:00:00 | | 2014-01-06 | 156,15 | 6.100 | 156,57 | 153,95 | 154,54 | 00:00:00 | | 2014-01-07 | 157,20 | 5.000 | 157,54 | 155,84 | 156,46 | 00:00:00 | | 2014-01-08 | 154,61 | 10.100 | 157,00 | 153,58 | 157,00 | 00:00:00 | | 2014-01-09 | 153,25 | 6.400 | 155,30 | 152,20 | 154,85 | 00:00:00 | | 2014-01-10 | 153,65 | 7.300 | 153,84 | 151,40 | 153,70 | 00:00:00 | | 2014-01-13 | 153,26 | 7.100 | 154,74 | 151,98 | 154,65 | 00:00:00 | | 2014-01-14 | 154,42 | 3.400 | 154,60 | 151,50 | 151,90 | 00:00:00 | | 2014-01-15 | 157,51 | 6.100 | 157,67 | 154,23 | 154,85 | 00:00:00 | | 2014-01-16 | 157,50 | 2.800 | 157,85 | 156,52 | 157,70 | 00:00:00 | | 2014-01-17 | 157,40 | 4.700 | 158,65 | 156,94 | 157,50 | 00:00:00 | | 2014-01-20 | 158,00 | 3.800 | 158,50 | 157,27 | 157,63 | 00:00:00 | | 2014-01-21 | 159,12 | 2.800 | 159,12 | 158,17 | 158,17 | 00:00:00 | | 2014-01-22 | 156,60 | 6.300 | 157,50 | 155,03 | 157,50 | 00:00:00 | | 2014-01-23 | 153,93 | 5.800 | 156,50 | 153,16 | 156,16 | 00:00:00 | | 2014-01-24 | 151,11 | 5.900 | 154,30 | 150,80 | 153,95 | 00:00:00 | | 2014-01-27 | 150,57 | 12.700 | 151,72 | 148,81 | 148,81 | 00:00:00 | | 2014-01-28 | 152,84 | 3.600 | 153,04 | 151,16 | 151,32 | 00:00:00 | | 2014-01-29 | 152,48 | 4.200 | 154,60 | 150,66 | 153,45 | 00:00:00 | | 2014-01-30 | 154,10 | 2.100 | 154,10 | 151,70 | 152,21 | 00:00:00 | | 2014-01-31 | 153,26 | 7.200 | 154,10 | 151,30 | 154,10 | 00:00:00 | | 2014-02-03 | 153,13 | 3.300 | 154,20 | 151,48 | 153,00 | 00:00:00 | | 2014-02-04 | 152,14 | 13.700 | 154,90 | 151,20 | 153,00 | 00:00:00 | | 2014-02-05 | 152,50 | 6.700 | 152,60 | 150,37 | 151,95 | 00:00:00 | | 2014-02-06 | 153,89 | 5.100 | 154,16 | 151,45 | 152,51 | 00:00:00 | | 2014-02-07 | 153,54 | 6.400 | 154,04 | 151,68 | 153,90 | 00:00:00 | | 2014-02-10 | 153,80 | 5.500 | 154,87 | 152,79 | 154,87 | 00:00:00 | | 2014-02-11 | 155,59 | 2.800 | 155,99 | 153,71 | 153,71 | 00:00:00 | | 2014-02-12 | 156,50 | 4.800 | 157,50 | 155,93 | 156,10 | 00:00:00 | | 2014-02-13 | 157,47 | 7.100 | 158,57 | 156,00 | 156,09 | 00:00:00 | | 2014-02-14 | 158,18 | 3.600 | 158,43 | 156,60 | 156,60 | 00:00:00 | | 2014-02-17 | 157,87 | 5.700 | 158,31 | 157,31 | 158,31 | 00:00:00 | | 2014-02-18 | 158,07 | 15.700 | 158,45 | 156,73 | 157,97 | 00:00:00 | | 2014-02-19 | 157,57 | 3.200 | 158,60 | 156,65 | 158,10 | 00:00:00 | | 2014-02-20 | 157,50 | 3.000 | 157,82 | 155,50 | 156,60 | 00:00:00 | | 2014-02-21 | 157,65 | 2.800 | 158,40 | 156,88 | 157,69 | 00:00:00 | | 2014-02-24 | 158,08 | 5.000 | 158,53 | 157,40 | 157,51 | 00:00:00 | | 2014-02-25 | 158,40 | 3.000 | 159,01 | 158,00 | 158,65 | 00:00:00 | | 2014-02-26 | 158,27 | 2.100 | 158,99 | 157,90 | 158,48 | 00:00:00 | | 2014-02-27 | 157,65 | 3.800 | 159,08 | 157,22 | 158,92 | 00:00:00 | | 2014-02-28 | 158,36 | 4.900 | 158,75 | 156,55 | 157,80 | 00:00:00 | | 2014-03-03 | 152,68 | 9.100 | 157,12 | 152,65 | 157,12 | 00:00:00 | | 2014-03-04 | 156,70 | 12.600 | 157,09 | 154,45 | 154,80 | 00:00:00 | | 2014-03-05 | 155,96 | 5.500 | 157,45 | 155,20 | 156,76 | 00:00:00 | | 2014-03-06 | 156,00 | 2.700 | 157,25 | 155,68 | 156,34 | 00:00:00 | | 2014-03-07 | 154,53 | 3.600 | 156,00 | 153,11 | 155,99 | 00:00:00 | | 2014-03-10 | 152,60 | 7.500 | 154,37 | 151,20 | 154,37 | 00:00:00 | | 2014-03-11 | 152,70 | 5.500 | 154,14 | 152,01 | 153,10 | 00:00:00 | | 2014-03-12 | 152,49 | 3.900 | 153,04 | 151,79 | 152,62 | 00:00:00 | | 2014-03-13 | 149,27 | 9.200 | 152,86 | 148,50 | 152,41 | 00:00:00 | | 2014-03-14 | 149,25 | 15.000 | 149,76 | 147,30 | 148,60 | 00:00:00 | | 2014-03-17 | 150,40 | 9.700 | 150,88 | 147,30 | 149,67 | 00:00:00 | | 2014-03-18 | 150,71 | 8.500 | 151,09 | 148,79 | 150,94 | 00:00:00 | | 2014-03-19 | 150,38 | 3.800 | 151,20 | 149,89 | 150,94 | 00:00:00 | | 2014-03-20 | 153,44 | 10.300 | 154,00 | 150,00 | 150,65 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
