|
 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 | | 2014-10-30 | 153,54 | 2.700 | 153,69 | 150,60 | 152,92 | 00:00:00 | | 2014-10-31 | 156,46 | 3.000 | 156,60 | 154,64 | 154,99 | 00:00:00 | | 2014-11-03 | 156,00 | 8.100 | 156,59 | 155,05 | 155,75 | 00:00:00 | | 2014-11-04 | 155,01 | 1.300 | 156,49 | 154,29 | 155,61 | 00:00:00 | | 2014-11-05 | 157,14 | 1.200 | 157,66 | 156,00 | 156,00 | 00:00:00 | | 2014-11-06 | 155,65 | 3.900 | 157,48 | 153,81 | 156,31 | 00:00:00 | | 2014-11-07 | 154,25 | 5.300 | 156,76 | 152,84 | 156,30 | 00:00:00 | | 2014-11-10 | 154,80 | 4.800 | 154,91 | 153,99 | 154,79 | 00:00:00 | | 2014-11-11 | 156,52 | 1.800 | 156,69 | 155,41 | 155,45 | 00:00:00 | | 2014-11-12 | 154,50 | 1.100 | 156,37 | 153,99 | 156,37 | 00:00:00 | | 2014-11-13 | 154,60 | 1.300 | 155,33 | 153,44 | 155,00 | 00:00:00 | | 2014-11-14 | 155,35 | 1.400 | 155,51 | 154,14 | 154,80 | 00:00:00 | | 2014-11-17 | 156,00 | 4.500 | 156,22 | 153,44 | 155,00 | 00:00:00 | | 2014-11-18 | 157,38 | 2.700 | 157,51 | 155,50 | 155,52 | 00:00:00 | | 2014-11-19 | 158,14 | 3.800 | 159,39 | 157,45 | 157,50 | 00:00:00 | | 2014-11-20 | 158,38 | 1.400 | 158,38 | 157,02 | 158,29 | 00:00:00 | | 2014-11-21 | 160,43 | 4.700 | 162,00 | 158,25 | 158,25 | 00:00:00 | | 2014-11-24 | 160,20 | 5.000 | 163,19 | 159,80 | 161,28 | 00:00:00 | | 2014-11-25 | 163,05 | 3.000 | 163,65 | 160,59 | 161,00 | 00:00:00 | | 2014-11-26 | 163,45 | 1.800 | 163,76 | 162,51 | 162,75 | 00:00:00 | | 2014-11-27 | 164,04 | 2.000 | 164,98 | 163,59 | 163,59 | 00:00:00 | | 2014-11-28 | 165,32 | 4.400 | 165,59 | 164,14 | 164,46 | 00:00:00 | | 2014-12-01 | 164,46 | 1.600 | 165,61 | 164,39 | 164,53 | 00:00:00 | | 2014-12-02 | 165,02 | 2.000 | 166,14 | 164,50 | 165,26 | 00:00:00 | | 2014-12-03 | 165,75 | 2.100 | 166,09 | 164,89 | 164,89 | 00:00:00 | | 2014-12-04 | 164,59 | 2.700 | 165,99 | 162,70 | 165,84 | 00:00:00 | | 2014-12-05 | 165,55 | 2.400 | 165,90 | 163,88 | 163,88 | 00:00:00 | | 2014-12-08 | 164,41 | 3.400 | 165,84 | 164,41 | 165,60 | 00:00:00 | | 2014-12-09 | 162,77 | 6.000 | 163,44 | 161,21 | 162,00 | 00:00:00 | | 2014-12-10 | 162,30 | 2.700 | 163,79 | 162,25 | 163,00 | 00:00:00 | | 2014-12-11 | 164,89 | 2.000 | 165,24 | 162,30 | 162,30 | 00:00:00 | | 2014-12-12 | 160,65 | 4.700 | 163,66 | 159,71 | 163,50 | 00:00:00 | | 2014-12-15 | 157,25 | 6.800 | 161,84 | 156,59 | 160,14 | 00:00:00 | | 2014-12-16 | 159,49 | 5.800 | 159,99 | 154,39 | 156,95 | 00:00:00 | | 2014-12-17 | 161,66 | 3.600 | 161,71 | 158,05 | 158,27 | 00:00:00 | | 2014-12-18 | 164,80 | 3.700 | 165,34 | 162,01 | 162,40 | 00:00:00 | | 2014-12-19 | 164,85 | 5.200 | 166,70 | 164,20 | 166,00 | 00:00:00 | | 2014-12-22 | 167,30 | 3.800 | 167,74 | 165,22 | 165,22 | 00:00:00 | | 2014-12-23 | 168,14 | 3.300 | 168,49 | 167,39 | 167,65 | 00:00:00 | | 2014-12-24 | 168,14 | 0 | 168,14 | 168,14 | 168,14 | 00:00:00 | | 2014-12-25 | 168,14 | 0 | 168,14 | 168,14 | 168,14 | 00:00:00 | | 2014-12-26 | 168,14 | 0 | 168,14 | 168,14 | 168,14 | 00:00:00 | | 2014-12-29 | 167,20 | 7.500 | 168,20 | 165,45 | 168,20 | 00:00:00 | | 2014-12-30 | 166,50 | 1.400 | 167,70 | 166,28 | 167,46 | 00:00:00 | | 2014-12-31 | 166,50 | 0 | 166,50 | 166,50 | 166,50 | 00:00:00 | | 2015-01-01 | 166,50 | 0 | 166,50 | 166,50 | 166,50 | 00:00:00 | | 2015-01-02 | 164,81 | 1.700 | 166,03 | 163,94 | 166,03 | 00:00:00 | | 2015-01-05 | 162,50 | 5.900 | 165,00 | 161,23 | 165,00 | 00:00:00 | | 2015-01-06 | 161,25 | 8.700 | 162,88 | 160,59 | 162,21 | 00:00:00 | | 2015-01-07 | 161,55 | 6.300 | 162,24 | 158,99 | 160,10 | 00:00:00 | | 2015-01-08 | 164,00 | 6.500 | 165,00 | 161,14 | 163,00 | 00:00:00 | | 2015-01-09 | 162,50 | 2.100 | 164,59 | 160,99 | 164,35 | 00:00:00 | | 2015-01-12 | 162,90 | 2.000 | 163,89 | 160,99 | 162,38 | 00:00:00 | | 2015-01-13 | 164,00 | 2.200 | 165,37 | 163,05 | 163,26 | 00:00:00 | | 2015-01-14 | 164,52 | 2.500 | 165,89 | 163,04 | 163,25 | 00:00:00 | | 2015-01-15 | 167,37 | 8.400 | 168,50 | 161,21 | 165,50 | 00:00:00 | | 2015-01-16 | 171,26 | 7.600 | 172,00 | 166,43 | 167,40 | 00:00:00 | | 2015-01-19 | 172,00 | 6.700 | 173,00 | 171,02 | 171,65 | 00:00:00 | | 2015-01-20 | 172,75 | 5.100 | 173,49 | 171,67 | 172,90 | 00:00:00 | | 2015-01-21 | 172,58 | 3.500 | 173,64 | 171,46 | 172,97 | 00:00:00 | | 2015-01-22 | 175,91 | 8.000 | 176,46 | 173,11 | 173,57 | 00:00:00 | | 2015-01-23 | 176,87 | 11.400 | 180,46 | 176,01 | 177,00 | 00:00:00 | | 2015-01-26 | 177,86 | 10.500 | 180,00 | 175,00 | 175,00 | 00:00:00 | | 2015-01-27 | 178,52 | 3.900 | 178,95 | 177,70 | 178,29 | 00:00:00 | | 2015-01-28 | 179,98 | 3.400 | 180,14 | 177,31 | 179,40 | 00:00:00 | | 2015-01-29 | 180,21 | 4.200 | 180,53 | 178,30 | 178,64 | 00:00:00 | | 2015-01-30 | 177,45 | 6.000 | 181,85 | 177,00 | 181,85 | 00:00:00 | | 2015-02-02 | 180,97 | 5.900 | 182,46 | 177,85 | 179,60 | 00:00:00 | | 2015-02-03 | 182,65 | 5.000 | 184,11 | 181,55 | 181,78 | 00:00:00 | | 2015-02-04 | 181,77 | 3.200 | 183,11 | 180,61 | 183,11 | 00:00:00 | | 2015-02-05 | 180,10 | 8.000 | 181,91 | 179,01 | 181,91 | 00:00:00 | | 2015-02-06 | 179,80 | 2.800 | 181,04 | 178,81 | 180,10 | 00:00:00 | | 2015-02-09 | 179,15 | 5.100 | 179,90 | 177,97 | 179,54 | 00:00:00 | | 2015-02-10 | 180,00 | 2.200 | 180,16 | 178,11 | 179,53 | 00:00:00 | | 2015-02-11 | 179,71 | 4.700 | 180,55 | 178,91 | 180,47 | 00:00:00 | | 2015-02-12 | 182,53 | 3.000 | 183,01 | 179,90 | 180,08 | 00:00:00 | | 2015-02-13 | 182,22 | 3.000 | 183,51 | 181,94 | 183,15 | 00:00:00 | | 2015-02-16 | 179,99 | 2.300 | 183,30 | 179,99 | 183,30 | 00:00:00 | | 2015-02-17 | 180,47 | 4.400 | 180,60 | 178,29 | 179,65 | 00:00:00 | | 2015-02-18 | 180,46 | 2.900 | 180,55 | 179,39 | 179,57 | 00:00:00 | | 2015-02-19 | 180,52 | 2.000 | 181,46 | 178,30 | 180,10 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
