|
 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 | | 2015-02-19 | 180,52 | 2.000 | 181,46 | 178,30 | 180,10 | 00:00:00 | | 2015-02-20 | 179,41 | 6.100 | 180,91 | 177,06 | 180,91 | 00:00:00 | | 2015-02-23 | 180,45 | 3.500 | 180,60 | 178,89 | 180,00 | 00:00:00 | | 2015-02-24 | 181,80 | 1.700 | 182,11 | 179,91 | 180,27 | 00:00:00 | | 2015-02-25 | 182,94 | 2.700 | 182,94 | 181,64 | 181,93 | 00:00:00 | | 2015-02-26 | 183,37 | 3.500 | 184,11 | 182,01 | 182,34 | 00:00:00 | | 2015-02-27 | 185,31 | 3.800 | 185,32 | 183,76 | 183,82 | 00:00:00 | | 2015-03-02 | 185,79 | 5.200 | 186,43 | 185,26 | 185,68 | 00:00:00 | | 2015-03-03 | 184,71 | 4.000 | 186,84 | 183,97 | 185,47 | 00:00:00 | | 2015-03-04 | 185,22 | 1.500 | 185,48 | 183,61 | 185,26 | 00:00:00 | | 2015-03-05 | 186,96 | 5.500 | 187,56 | 185,75 | 185,75 | 00:00:00 | | 2015-03-06 | 187,23 | 2.600 | 187,79 | 186,50 | 187,79 | 00:00:00 | | 2015-03-09 | 187,83 | 4.000 | 188,19 | 185,80 | 186,91 | 00:00:00 | | 2015-03-10 | 188,90 | 4.500 | 189,60 | 186,87 | 188,18 | 00:00:00 | | 2015-03-11 | 189,87 | 6.200 | 190,16 | 187,89 | 189,60 | 00:00:00 | | 2015-03-12 | 193,19 | 12.000 | 193,99 | 189,40 | 190,84 | 00:00:00 | | 2015-03-13 | 193,69 | 10.100 | 194,41 | 191,81 | 193,30 | 00:00:00 | | 2015-03-16 | 198,44 | 40.300 | 199,25 | 194,66 | 195,80 | 00:00:00 | | 2015-03-17 | 196,54 | 16.500 | 198,82 | 195,32 | 198,59 | 00:00:00 | | 2015-03-18 | 198,19 | 4.400 | 199,00 | 196,60 | 196,69 | 00:00:00 | | 2015-03-19 | 198,48 | 1.800 | 199,50 | 197,75 | 198,21 | 00:00:00 | | 2015-03-20 | 203,10 | 5.400 | 204,05 | 198,68 | 198,83 | 00:00:00 | | 2015-03-23 | 201,10 | 8.300 | 203,11 | 200,00 | 203,11 | 00:00:00 | | 2015-03-24 | 202,50 | 2.500 | 203,20 | 199,97 | 200,88 | 00:00:00 | | 2015-03-25 | 201,22 | 9.800 | 202,91 | 200,25 | 202,24 | 00:00:00 | | 2015-03-26 | 199,80 | 7.600 | 201,21 | 196,91 | 201,21 | 00:00:00 | | 2015-03-27 | 199,43 | 2.000 | 200,62 | 199,00 | 200,10 | 00:00:00 | | 2015-03-30 | 202,35 | 2.200 | 202,48 | 200,32 | 200,49 | 00:00:00 | | 2015-03-31 | 200,60 | 6.100 | 202,49 | 200,35 | 202,49 | 00:00:00 | | 2015-04-01 | 201,86 | 3.800 | 203,50 | 199,60 | 199,80 | 00:00:00 | | 2015-04-02 | 200,75 | 1.500 | 202,50 | 200,75 | 201,85 | 00:00:00 | | 2015-04-03 | 200,75 | 0 | 200,75 | 200,75 | 200,75 | 00:00:00 | | 2015-04-06 | 200,75 | 0 | 200,75 | 200,75 | 200,75 | 00:00:00 | | 2015-04-07 | 203,00 | 4.000 | 203,59 | 201,78 | 202,14 | 00:00:00 | | 2015-04-08 | 202,78 | 6.400 | 204,09 | 202,70 | 203,00 | 00:00:00 | | 2015-04-09 | 203,43 | 2.100 | 204,16 | 201,79 | 203,23 | 00:00:00 | | 2015-04-10 | 205,32 | 3.600 | 205,81 | 203,12 | 203,12 | 00:00:00 | | 2015-04-13 | 206,32 | 6.700 | 206,40 | 205,56 | 206,07 | 00:00:00 | | 2015-04-14 | 206,00 | 8.600 | 206,55 | 203,65 | 205,97 | 00:00:00 | | 2015-04-15 | 203,50 | 4.500 | 206,19 | 203,01 | 206,19 | 00:00:00 | | 2015-04-16 | 200,12 | 7.500 | 204,19 | 199,81 | 204,06 | 00:00:00 | | 2015-04-17 | 195,87 | 14.900 | 200,51 | 194,80 | 200,24 | 00:00:00 | | 2015-04-20 | 200,97 | 13.200 | 200,98 | 196,93 | 197,44 | 00:00:00 | | 2015-04-21 | 199,00 | 8.700 | 201,40 | 196,94 | 200,69 | 00:00:00 | | 2015-04-22 | 196,66 | 10.400 | 199,95 | 193,60 | 199,75 | 00:00:00 | | 2015-04-23 | 190,65 | 10.800 | 196,63 | 189,08 | 196,50 | 00:00:00 | | 2015-04-24 | 182,49 | 13.100 | 184,08 | 180,46 | 183,03 | 00:00:00 | | 2015-04-27 | 182,26 | 13.000 | 183,24 | 177,59 | 181,00 | 00:00:00 | | 2015-04-28 | 178,13 | 5.800 | 182,67 | 177,55 | 182,34 | 00:00:00 | | 2015-04-29 | 175,37 | 6.500 | 179,28 | 174,30 | 178,79 | 00:00:00 | | 2015-04-30 | 174,94 | 7.600 | 176,70 | 173,54 | 175,00 | 00:00:00 | | 2015-05-01 | 174,94 | 0 | 174,94 | 174,94 | 174,94 | 00:00:00 | | 2015-05-04 | 175,75 | 4.900 | 175,94 | 172,90 | 175,11 | 00:00:00 | | 2015-05-05 | 171,01 | 4.400 | 176,21 | 171,00 | 175,71 | 00:00:00 | | 2015-05-06 | 172,97 | 9.500 | 173,80 | 170,00 | 172,25 | 00:00:00 | | 2015-05-07 | 173,31 | 4.100 | 174,15 | 168,79 | 173,18 | 00:00:00 | | 2015-05-08 | 174,76 | 1.800 | 175,06 | 171,01 | 173,66 | 00:00:00 | | 2015-05-11 | 173,47 | 3.500 | 175,31 | 173,32 | 175,16 | 00:00:00 | | 2015-05-12 | 172,27 | 2.000 | 173,01 | 171,55 | 173,01 | 00:00:00 | | 2015-05-13 | 171,18 | 2.000 | 174,04 | 171,10 | 172,57 | 00:00:00 | | 2015-05-14 | 173,10 | 700 | 173,10 | 170,34 | 171,85 | 00:00:00 | | 2015-05-15 | 172,68 | 1.600 | 174,99 | 172,19 | 173,50 | 00:00:00 | | 2015-05-18 | 173,25 | 2.400 | 173,61 | 170,44 | 171,81 | 00:00:00 | | 2015-05-19 | 175,41 | 2.100 | 175,47 | 173,47 | 173,59 | 00:00:00 | | 2015-05-20 | 174,75 | 2.500 | 175,62 | 174,64 | 175,46 | 00:00:00 | | 2015-05-21 | 175,50 | 3.300 | 175,50 | 174,49 | 174,84 | 00:00:00 | | 2015-05-22 | 175,00 | 2.100 | 176,00 | 174,84 | 176,00 | 00:00:00 | | 2015-05-25 | 175,00 | 0 | 175,00 | 175,00 | 175,00 | 00:00:00 | | 2015-05-26 | 172,88 | 6.200 | 176,50 | 172,87 | 175,82 | 00:00:00 | | 2015-05-27 | 173,45 | 1.500 | 174,30 | 171,16 | 172,19 | 00:00:00 | | 2015-05-28 | 171,93 | 1.200 | 173,55 | 170,79 | 173,55 | 00:00:00 | | 2015-05-29 | 168,45 | 6.500 | 172,42 | 167,85 | 171,87 | 00:00:00 | | 2015-06-01 | 167,60 | 7.800 | 169,01 | 165,00 | 169,01 | 00:00:00 | | 2015-06-02 | 167,35 | 2.900 | 167,50 | 166,19 | 166,90 | 00:00:00 | | 2015-06-03 | 167,30 | 1.700 | 168,29 | 166,46 | 167,95 | 00:00:00 | | 2015-06-04 | 165,31 | 2.000 | 168,10 | 164,11 | 167,30 | 00:00:00 | | 2015-06-05 | 165,45 | 2.400 | 166,30 | 164,69 | 165,56 | 00:00:00 | | 2015-06-08 | 161,99 | 5.100 | 165,85 | 161,36 | 165,00 | 00:00:00 | | 2015-06-09 | 162,30 | 4.200 | 162,85 | 160,39 | 162,33 | 00:00:00 | | 2015-06-10 | 165,14 | 1.800 | 165,14 | 161,43 | 161,50 | 00:00:00 | | 2015-06-11 | 165,66 | 2.800 | 167,99 | 164,50 | 164,80 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
