|
 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 | | 2014-03-20 | 153,44 | 10.300 | 154,00 | 150,00 | 150,65 | 00:00:00 | | 2014-03-21 | 154,10 | 3.200 | 155,35 | 152,51 | 152,92 | 00:00:00 | | 2014-03-24 | 154,00 | 6.400 | 155,30 | 152,65 | 155,30 | 00:00:00 | | 2014-03-25 | 156,29 | 6.400 | 156,29 | 153,83 | 153,95 | 00:00:00 | | 2014-03-26 | 157,33 | 4.400 | 158,19 | 155,54 | 156,19 | 00:00:00 | | 2014-03-27 | 158,00 | 9.800 | 158,85 | 156,86 | 157,09 | 00:00:00 | | 2014-03-28 | 158,61 | 4.800 | 159,25 | 157,98 | 158,92 | 00:00:00 | | 2014-03-31 | 159,16 | 3.600 | 159,83 | 158,54 | 159,47 | 00:00:00 | | 2014-04-01 | 159,30 | 3.200 | 159,54 | 158,24 | 159,27 | 00:00:00 | | 2014-04-02 | 159,37 | 3.600 | 159,95 | 157,96 | 159,95 | 00:00:00 | | 2014-04-03 | 159,18 | 2.200 | 159,58 | 158,51 | 159,58 | 00:00:00 | | 2014-04-04 | 160,12 | 3.700 | 160,44 | 158,98 | 159,94 | 00:00:00 | | 2014-04-07 | 158,63 | 10.200 | 160,38 | 158,37 | 159,90 | 00:00:00 | | 2014-04-08 | 159,57 | 5.100 | 160,50 | 157,70 | 159,09 | 00:00:00 | | 2014-04-09 | 160,25 | 4.300 | 160,52 | 159,29 | 159,50 | 00:00:00 | | 2014-04-10 | 159,73 | 3.700 | 161,51 | 159,49 | 160,39 | 00:00:00 | | 2014-04-11 | 159,61 | 4.900 | 161,31 | 158,40 | 158,90 | 00:00:00 | | 2014-04-14 | 160,49 | 11.400 | 160,88 | 157,00 | 157,50 | 00:00:00 | | 2014-04-15 | 158,97 | 3.700 | 161,00 | 158,37 | 160,71 | 00:00:00 | | 2014-04-16 | 160,59 | 4.200 | 161,70 | 159,54 | 160,01 | 00:00:00 | | 2014-04-17 | 165,00 | 9.900 | 166,00 | 160,49 | 161,19 | 00:00:00 | | 2014-04-18 | 165,00 | 0 | 165,00 | 165,00 | 165,00 | 00:00:00 | | 2014-04-21 | 165,00 | 0 | 165,00 | 165,00 | 165,00 | 00:00:00 | | 2014-04-22 | 168,70 | 12.400 | 168,75 | 165,69 | 165,85 | 00:00:00 | | 2014-04-23 | 167,72 | 14.100 | 169,00 | 167,42 | 168,05 | 00:00:00 | | 2014-04-24 | 166,63 | 6.300 | 168,54 | 165,00 | 168,35 | 00:00:00 | | 2014-04-25 | 165,20 | 7.100 | 166,80 | 164,70 | 166,46 | 00:00:00 | | 2014-04-28 | 167,71 | 9.100 | 168,19 | 164,30 | 164,86 | 00:00:00 | | 2014-04-29 | 168,90 | 12.300 | 170,20 | 167,50 | 168,28 | 00:00:00 | | 2014-04-30 | 166,88 | 6.800 | 169,96 | 165,65 | 169,29 | 00:00:00 | | 2014-05-01 | 166,88 | 0 | 166,88 | 166,88 | 166,88 | 00:00:00 | | 2014-05-02 | 158,41 | 13.600 | 159,94 | 157,49 | 159,00 | 00:00:00 | | 2014-05-05 | 157,89 | 6.500 | 158,86 | 155,76 | 158,61 | 00:00:00 | | 2014-05-06 | 156,60 | 5.100 | 158,69 | 156,20 | 158,03 | 00:00:00 | | 2014-05-07 | 159,64 | 6.000 | 160,00 | 156,21 | 156,54 | 00:00:00 | | 2014-05-08 | 157,13 | 9.100 | 159,01 | 154,47 | 158,65 | 00:00:00 | | 2014-05-09 | 156,70 | 2.100 | 157,41 | 156,06 | 157,30 | 00:00:00 | | 2014-05-12 | 156,76 | 2.000 | 157,34 | 155,80 | 156,14 | 00:00:00 | | 2014-05-13 | 156,99 | 1.500 | 158,01 | 156,84 | 158,00 | 00:00:00 | | 2014-05-14 | 157,20 | 2.100 | 157,94 | 156,79 | 157,16 | 00:00:00 | | 2014-05-15 | 156,26 | 2.100 | 157,72 | 156,10 | 157,10 | 00:00:00 | | 2014-05-16 | 155,70 | 1.000 | 157,00 | 155,70 | 155,95 | 00:00:00 | | 2014-05-19 | 155,61 | 4.300 | 155,75 | 153,45 | 155,75 | 00:00:00 | | 2014-05-20 | 155,94 | 2.100 | 156,98 | 154,95 | 155,10 | 00:00:00 | | 2014-05-21 | 158,39 | 1.900 | 158,81 | 155,95 | 155,95 | 00:00:00 | | 2014-05-22 | 158,94 | 1.800 | 158,95 | 158,21 | 158,95 | 00:00:00 | | 2014-05-23 | 159,23 | 2.400 | 159,55 | 158,63 | 158,79 | 00:00:00 | | 2014-05-26 | 160,90 | 3.500 | 161,21 | 159,01 | 159,01 | 00:00:00 | | 2014-05-27 | 161,88 | 4.300 | 162,56 | 160,68 | 160,70 | 00:00:00 | | 2014-05-28 | 162,21 | 3.700 | 163,01 | 161,75 | 162,04 | 00:00:00 | | 2014-05-29 | 163,15 | 1.900 | 163,31 | 162,12 | 162,82 | 00:00:00 | | 2014-05-30 | 162,82 | 2.400 | 163,44 | 162,18 | 162,99 | 00:00:00 | | 2014-06-02 | 162,16 | 3.300 | 162,86 | 161,21 | 162,70 | 00:00:00 | | 2014-06-03 | 160,64 | 3.000 | 162,10 | 160,19 | 161,84 | 00:00:00 | | 2014-06-04 | 160,76 | 1.100 | 161,61 | 160,45 | 160,96 | 00:00:00 | | 2014-06-05 | 160,26 | 4.700 | 162,14 | 159,96 | 160,91 | 00:00:00 | | 2014-06-06 | 160,84 | 3.900 | 161,34 | 160,35 | 160,35 | 00:00:00 | | 2014-06-09 | 161,41 | 200 | 161,57 | 160,94 | 161,32 | 00:00:00 | | 2014-06-10 | 162,20 | 3.200 | 162,20 | 161,01 | 161,09 | 00:00:00 | | 2014-06-11 | 161,33 | 1.700 | 162,04 | 160,80 | 162,04 | 00:00:00 | | 2014-06-12 | 160,24 | 600 | 161,85 | 160,24 | 161,49 | 00:00:00 | | 2014-06-13 | 160,39 | 1.800 | 160,56 | 159,20 | 160,56 | 00:00:00 | | 2014-06-16 | 159,66 | 1.800 | 160,76 | 159,29 | 160,60 | 00:00:00 | | 2014-06-17 | 159,91 | 1.200 | 160,31 | 158,99 | 159,74 | 00:00:00 | | 2014-06-18 | 161,14 | 2.300 | 161,35 | 160,05 | 160,19 | 00:00:00 | | 2014-06-19 | 161,76 | 2.100 | 162,38 | 161,49 | 161,85 | 00:00:00 | | 2014-06-20 | 161,21 | 700 | 161,76 | 160,56 | 161,76 | 00:00:00 | | 2014-06-23 | 161,79 | 3.500 | 162,50 | 160,71 | 161,39 | 00:00:00 | | 2014-06-24 | 161,65 | 900 | 162,43 | 161,14 | 162,27 | 00:00:00 | | 2014-06-25 | 160,72 | 3.100 | 162,00 | 160,59 | 161,30 | 00:00:00 | | 2014-06-26 | 160,75 | 2.000 | 161,16 | 159,56 | 161,11 | 00:00:00 | | 2014-06-27 | 160,19 | 1.500 | 161,19 | 159,96 | 161,19 | 00:00:00 | | 2014-06-30 | 161,62 | 2.700 | 162,30 | 160,00 | 160,10 | 00:00:00 | | 2014-07-01 | 162,72 | 2.100 | 162,80 | 161,76 | 161,76 | 00:00:00 | | 2014-07-02 | 162,65 | 800 | 163,39 | 162,32 | 162,32 | 00:00:00 | | 2014-07-03 | 164,40 | 2.400 | 164,68 | 162,36 | 162,50 | 00:00:00 | | 2014-07-04 | 164,54 | 2.500 | 164,79 | 163,81 | 164,70 | 00:00:00 | | 2014-07-07 | 162,14 | 3.000 | 164,34 | 162,00 | 164,20 | 00:00:00 | | 2014-07-08 | 160,70 | 1.300 | 162,95 | 160,70 | 162,53 | 00:00:00 | | 2014-07-09 | 161,16 | 900 | 161,61 | 160,91 | 161,20 | 00:00:00 | | 2014-07-10 | 160,16 | 12.300 | 162,50 | 159,18 | 161,44 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
