|
 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 | | 2016-01-21 | 171,66 | 2.100 | 172,25 | 168,25 | 168,44 | 00:00:00 | | 2016-01-22 | 173,54 | 2.600 | 174,15 | 172,40 | 172,50 | 00:00:00 | | 2016-01-25 | 173,60 | 1.100 | 174,55 | 172,80 | 174,35 | 00:00:00 | | 2016-01-26 | 173,74 | 1.000 | 173,74 | 169,90 | 171,00 | 00:00:00 | | 2016-01-27 | 176,91 | 1.900 | 177,24 | 173,80 | 176,00 | 00:00:00 | | 2016-01-28 | 173,17 | 1.800 | 175,92 | 172,25 | 174,13 | 00:00:00 | | 2016-01-29 | 177,03 | 1.100 | 177,03 | 174,50 | 175,20 | 00:00:00 | | 2016-02-01 | 173,84 | 2.000 | 177,75 | 172,91 | 177,75 | 00:00:00 | | 2016-02-02 | 171,27 | 1.300 | 174,87 | 171,27 | 174,87 | 00:00:00 | | 2016-02-03 | 168,75 | 3.600 | 171,99 | 168,30 | 171,06 | 00:00:00 | | 2016-02-04 | 174,75 | 3.200 | 177,44 | 173,71 | 174,50 | 00:00:00 | | 2016-02-05 | 171,36 | 1.700 | 174,65 | 170,02 | 174,15 | 00:00:00 | | 2016-02-08 | 170,25 | 3.600 | 173,22 | 169,00 | 173,22 | 00:00:00 | | 2016-02-09 | 166,16 | 6.400 | 171,00 | 165,00 | 168,89 | 00:00:00 | | 2016-02-10 | 168,98 | 2.700 | 171,25 | 165,77 | 165,77 | 00:00:00 | | 2016-02-11 | 162,05 | 6.400 | 167,40 | 161,02 | 166,99 | 00:00:00 | | 2016-02-12 | 163,30 | 2.900 | 164,35 | 162,45 | 163,25 | 00:00:00 | | 2016-02-15 | 170,96 | 4.300 | 170,96 | 167,30 | 170,00 | 00:00:00 | | 2016-02-16 | 170,39 | 2.100 | 170,99 | 168,40 | 170,99 | 00:00:00 | | 2016-02-17 | 173,31 | 2.800 | 173,31 | 169,11 | 169,16 | 00:00:00 | | 2016-02-18 | 175,82 | 3.000 | 175,90 | 172,55 | 173,67 | 00:00:00 | | 2016-02-19 | 176,09 | 800 | 176,09 | 174,10 | 174,48 | 00:00:00 | | 2016-02-22 | 180,27 | 1.900 | 180,74 | 176,20 | 176,52 | 00:00:00 | | 2016-02-23 | 177,14 | 2.100 | 179,20 | 176,75 | 178,76 | 00:00:00 | | 2016-02-24 | 177,33 | 2.500 | 177,33 | 174,56 | 176,80 | 00:00:00 | | 2016-02-25 | 179,06 | 1.000 | 179,75 | 176,10 | 177,20 | 00:00:00 | | 2016-02-26 | 181,74 | 800 | 181,75 | 178,93 | 178,93 | 00:00:00 | | 2016-02-29 | 181,74 | 1.800 | 182,08 | 178,76 | 180,79 | 00:00:00 | | 2016-03-01 | 184,11 | 1.100 | 184,15 | 180,82 | 181,25 | 00:00:00 | | 2016-03-02 | 183,65 | 1.200 | 184,94 | 182,00 | 184,15 | 00:00:00 | | 2016-03-03 | 181,60 | 900 | 184,08 | 179,52 | 183,75 | 00:00:00 | | 2016-03-04 | 180,00 | 2.000 | 181,95 | 179,11 | 180,60 | 00:00:00 | | 2016-03-07 | 179,30 | 1.800 | 180,15 | 177,50 | 180,14 | 00:00:00 | | 2016-03-08 | 178,89 | 1.900 | 179,74 | 176,30 | 179,46 | 00:00:00 | | 2016-03-09 | 180,20 | 1.300 | 182,50 | 178,70 | 179,03 | 00:00:00 | | 2016-03-10 | 178,69 | 2.900 | 185,60 | 178,27 | 180,30 | 00:00:00 | | 2016-03-11 | 184,90 | 3.300 | 184,99 | 179,54 | 180,00 | 00:00:00 | | 2016-03-14 | 186,31 | 4.200 | 187,22 | 184,47 | 184,60 | 00:00:00 | | 2016-03-15 | 186,12 | 2.900 | 186,12 | 184,50 | 184,50 | 00:00:00 | | 2016-03-16 | 187,75 | 24.700 | 188,68 | 183,95 | 187,49 | 00:00:00 | | 2016-03-17 | 183,50 | 1.900 | 186,87 | 181,28 | 186,18 | 00:00:00 | | 2016-03-18 | 182,52 | 2.700 | 184,00 | 180,00 | 183,50 | 00:00:00 | | 2016-03-21 | 180,44 | 3.200 | 183,30 | 179,05 | 181,09 | 00:00:00 | | 2016-03-22 | 180,97 | 1.600 | 181,45 | 177,70 | 181,45 | 00:00:00 | | 2016-03-23 | 180,37 | 1.700 | 182,00 | 179,20 | 181,27 | 00:00:00 | | 2016-03-24 | 178,16 | 1.900 | 179,90 | 176,70 | 179,90 | 00:00:00 | | 2016-03-25 | 178,16 | 0 | 178,16 | 178,16 | 178,16 | 00:00:00 | | 2016-03-28 | 178,16 | 0 | 178,16 | 178,16 | 178,16 | 00:00:00 | | 2016-03-29 | 178,57 | 1.600 | 179,15 | 176,85 | 178,00 | 00:00:00 | | 2016-03-30 | 180,18 | 2.300 | 180,19 | 178,62 | 178,90 | 00:00:00 | | 2016-03-31 | 180,15 | 2.800 | 181,90 | 177,90 | 180,15 | 00:00:00 | | 2016-04-01 | 176,89 | 6.600 | 178,55 | 174,76 | 178,49 | 00:00:00 | | 2016-04-04 | 176,77 | 3.700 | 177,65 | 175,60 | 177,20 | 00:00:00 | | 2016-04-05 | 174,13 | 3.200 | 175,08 | 173,25 | 175,00 | 00:00:00 | | 2016-04-06 | 175,22 | 1.500 | 175,22 | 172,50 | 174,05 | 00:00:00 | | 2016-04-07 | 173,31 | 2.700 | 175,44 | 173,00 | 175,28 | 00:00:00 | | 2016-04-08 | 175,35 | 1.400 | 175,80 | 172,83 | 172,83 | 00:00:00 | | 2016-04-11 | 176,60 | 2.800 | 176,60 | 174,09 | 175,07 | 00:00:00 | | 2016-04-12 | 177,94 | 1.200 | 178,20 | 175,25 | 175,73 | 00:00:00 | | 2016-04-13 | 181,75 | 3.200 | 181,75 | 179,21 | 179,21 | 00:00:00 | | 2016-04-14 | 181,99 | 1.700 | 182,72 | 181,40 | 181,75 | 00:00:00 | | 2016-04-15 | 181,27 | 2.600 | 182,80 | 180,60 | 182,51 | 00:00:00 | | 2016-04-18 | 181,21 | 2.400 | 181,70 | 178,75 | 179,90 | 00:00:00 | | 2016-04-19 | 183,69 | 4.600 | 184,60 | 181,62 | 181,88 | 00:00:00 | | 2016-04-20 | 184,50 | 2.700 | 184,50 | 182,35 | 183,28 | 00:00:00 | | 2016-04-21 | 183,64 | 3.400 | 185,50 | 182,00 | 184,97 | 00:00:00 | | 2016-04-22 | 182,74 | 3.800 | 183,69 | 181,79 | 183,69 | 00:00:00 | | 2016-04-25 | 182,50 | 8.500 | 183,62 | 180,20 | 183,38 | 00:00:00 | | 2016-04-26 | 182,20 | 6.100 | 183,20 | 179,50 | 183,20 | 00:00:00 | | 2016-04-27 | 174,08 | 13.400 | 181,68 | 170,95 | 181,60 | 00:00:00 | | 2016-04-28 | 168,00 | 12.900 | 168,00 | 164,90 | 165,06 | 00:00:00 | | 2016-04-29 | 163,02 | 7.800 | 166,00 | 161,74 | 165,50 | 00:00:00 | | 2016-05-02 | 164,17 | 4.900 | 164,85 | 162,47 | 162,95 | 00:00:00 | | 2016-05-03 | 164,14 | 3.400 | 164,50 | 162,10 | 164,50 | 00:00:00 | | 2016-05-04 | 160,83 | 6.300 | 163,19 | 160,59 | 162,55 | 00:00:00 | | 2016-05-05 | 162,37 | 700 | 162,37 | 160,95 | 161,17 | 00:00:00 | | 2016-05-06 | 162,50 | 3.700 | 162,50 | 160,40 | 161,05 | 00:00:00 | | 2016-05-09 | 163,46 | 1.900 | 164,05 | 161,70 | 163,95 | 00:00:00 | | 2016-05-10 | 160,22 | 9.000 | 162,00 | 158,20 | 161,50 | 00:00:00 | | 2016-05-11 | 158,99 | 3.700 | 160,05 | 158,50 | 160,00 | 00:00:00 | | 2016-05-12 | 157,40 | 3.700 | 160,15 | 157,10 | 159,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
