|
 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 2023-12-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-06-17 | 227,40 | 17.500 | 227,80 | 218,80 | 220,00 | 00:00:00 | | 2002-06-18 | 221,00 | 27.500 | 230,00 | 211,50 | 230,00 | 00:00:00 | | 2002-06-19 | 222,00 | 22.000 | 227,30 | 217,50 | 219,00 | 00:00:00 | | 2002-06-20 | 217,30 | 15.700 | 223,60 | 215,70 | 221,49 | 00:00:00 | | 2002-06-21 | 220,50 | 19.100 | 226,30 | 210,50 | 216,30 | 00:00:00 | | 2002-06-24 | 205,30 | 32.500 | 227,00 | 205,15 | 222,50 | 00:00:00 | | 2002-06-25 | 223,00 | 15.500 | 225,00 | 212,50 | 214,00 | 00:00:00 | | 2002-06-26 | 221,00 | 27.300 | 222,00 | 205,50 | 207,00 | 00:00:00 | | 2002-06-27 | 227,20 | 23.800 | 231,00 | 223,70 | 225,50 | 00:00:00 | | 2002-06-28 | 239,00 | 22.500 | 240,50 | 231,50 | 231,50 | 00:00:00 | | 2002-07-01 | 235,00 | 16.200 | 244,20 | 234,50 | 238,90 | 00:00:00 | | 2002-07-02 | 224,50 | 19.400 | 233,50 | 222,70 | 233,50 | 00:00:00 | | 2002-07-03 | 223,80 | 13.700 | 230,00 | 220,30 | 226,00 | 00:00:00 | | 2002-07-04 | 236,50 | 12.100 | 236,50 | 228,50 | 230,00 | 00:00:00 | | 2002-07-05 | 249,90 | 19.800 | 250,00 | 239,50 | 239,50 | 00:00:00 | | 2002-07-08 | 244,80 | 15.700 | 249,80 | 242,80 | 249,80 | 00:00:00 | | 2002-07-09 | 244,20 | 10.900 | 250,00 | 238,70 | 248,00 | 00:00:00 | | 2002-07-10 | 232,30 | 20.000 | 238,80 | 230,30 | 234,50 | 00:00:00 | | 2002-07-11 | 221,00 | 39.300 | 224,50 | 217,20 | 224,50 | 00:00:00 | | 2002-07-12 | 223,50 | 13.600 | 227,50 | 218,50 | 225,20 | 00:00:00 | | 2002-07-15 | 210,20 | 35.400 | 224,20 | 209,10 | 221,10 | 00:00:00 | | 2002-07-16 | 214,00 | 50.500 | 215,50 | 196,50 | 215,30 | 00:00:00 | | 2002-07-17 | 215,50 | 18.300 | 221,00 | 208,00 | 208,00 | 00:00:00 | | 2002-07-18 | 213,40 | 18.000 | 222,50 | 210,00 | 220,50 | 00:00:00 | | 2002-07-19 | 201,30 | 41.000 | 207,00 | 198,80 | 207,00 | 00:00:00 | | 2002-07-22 | 186,00 | 48.600 | 199,50 | 184,00 | 199,50 | 00:00:00 | | 2002-07-23 | 176,50 | 45.000 | 197,70 | 173,00 | 190,50 | 00:00:00 | | 2002-07-24 | 184,00 | 62.300 | 184,50 | 162,20 | 173,50 | 00:00:00 | | 2002-07-25 | 186,00 | 42.000 | 194,30 | 180,20 | 192,00 | 00:00:00 | | 2002-07-26 | 183,50 | 30.100 | 186,00 | 169,20 | 185,50 | 00:00:00 | | 2002-07-29 | 204,20 | 29.500 | 205,50 | 188,50 | 190,50 | 00:00:00 | | 2002-07-30 | 207,50 | 23.200 | 209,00 | 200,50 | 206,00 | 00:00:00 | | 2002-07-31 | 208,00 | 26.100 | 216,80 | 204,50 | 206,50 | 00:00:00 | | 2002-08-01 | 189,00 | 25.100 | 199,50 | 186,00 | 189,50 | 00:00:00 | | 2002-08-02 | 186,00 | 12.200 | 194,70 | 185,20 | 188,00 | 00:00:00 | | 2002-08-05 | 175,50 | 21.300 | 189,50 | 174,00 | 188,00 | 00:00:00 | | 2002-08-06 | 188,00 | 26.900 | 191,00 | 166,20 | 170,90 | 00:00:00 | | 2002-08-07 | 185,00 | 15.100 | 196,30 | 183,50 | 190,00 | 00:00:00 | | 2002-08-08 | 194,00 | 10.000 | 195,00 | 184,00 | 190,00 | 00:00:00 | | 2002-08-09 | 198,00 | 12.500 | 200,00 | 194,00 | 198,00 | 00:00:00 | | 2002-08-12 | 195,00 | 9.000 | 199,80 | 194,50 | 195,50 | 00:00:00 | | 2002-08-13 | 193,50 | 6.500 | 198,00 | 189,30 | 196,00 | 00:00:00 | | 2002-08-14 | 186,00 | 8.300 | 192,00 | 184,00 | 188,50 | 00:00:00 | | 2002-08-15 | 192,20 | 7.800 | 195,50 | 190,80 | 191,50 | 00:00:00 | | 2002-08-16 | 191,00 | 5.500 | 195,00 | 182,60 | 192,00 | 00:00:00 | | 2002-08-19 | 199,20 | 8.200 | 201,00 | 190,30 | 190,50 | 00:00:00 | | 2002-08-20 | 193,30 | 9.100 | 204,00 | 192,50 | 202,00 | 00:00:00 | | 2002-08-21 | 197,00 | 10.900 | 199,50 | 193,00 | 193,00 | 00:00:00 | | 2002-08-22 | 199,50 | 6.600 | 201,50 | 196,50 | 197,50 | 00:00:00 | | 2002-08-23 | 195,10 | 6.900 | 201,30 | 193,30 | 201,30 | 00:00:00 | | 2002-08-26 | 194,60 | 6.600 | 203,30 | 192,70 | 196,00 | 00:00:00 | | 2002-08-27 | 196,50 | 5.100 | 199,70 | 193,00 | 195,50 | 00:00:00 | | 2002-08-28 | 184,70 | 13.100 | 195,30 | 182,50 | 194,00 | 00:00:00 | | 2002-08-29 | 181,50 | 43.700 | 181,50 | 170,00 | 181,50 | 00:00:00 | | 2002-08-30 | 183,50 | 11.700 | 183,50 | 177,00 | 178,50 | 00:00:00 | | 2002-09-02 | 178,50 | 10.100 | 185,00 | 177,54 | 185,00 | 00:00:00 | | 2002-09-03 | 172,80 | 16.600 | 179,00 | 170,90 | 176,00 | 00:00:00 | | 2002-09-04 | 170,50 | 16.400 | 174,50 | 168,50 | 170,50 | 00:00:00 | | 2002-09-05 | 169,00 | 13.700 | 174,50 | 165,05 | 173,00 | 00:00:00 | | 2002-09-06 | 171,90 | 7.800 | 174,50 | 167,30 | 169,50 | 00:00:00 | | 2002-09-09 | 170,20 | 7.300 | 173,00 | 166,00 | 173,00 | 00:00:00 | | 2002-09-10 | 173,50 | 6.100 | 174,00 | 170,00 | 171,00 | 00:00:00 | | 2002-09-11 | 181,00 | 11.700 | 184,00 | 174,20 | 175,20 | 00:00:00 | | 2002-09-12 | 170,90 | 9.500 | 181,50 | 169,40 | 179,50 | 00:00:00 | | 2002-09-13 | 161,60 | 32.300 | 170,00 | 158,30 | 169,00 | 00:00:00 | | 2002-09-16 | 154,80 | 19.900 | 161,50 | 154,25 | 161,00 | 00:00:00 | | 2002-09-17 | 150,20 | 24.500 | 163,00 | 147,30 | 162,80 | 00:00:00 | | 2002-09-18 | 135,70 | 34.000 | 148,00 | 135,00 | 147,50 | 00:00:00 | | 2002-09-19 | 135,00 | 23.400 | 139,50 | 129,50 | 138,70 | 00:00:00 | | 2002-09-20 | 134,20 | 31.000 | 137,00 | 128,50 | 130,30 | 00:00:00 | | 2002-09-23 | 123,30 | 28.300 | 132,80 | 120,60 | 129,50 | 00:00:00 | | 2002-09-24 | 110,50 | 35.000 | 123,50 | 109,20 | 121,00 | 00:00:00 | | 2002-09-25 | 111,00 | 24.600 | 117,00 | 107,50 | 108,00 | 00:00:00 | | 2002-09-26 | 121,00 | 17.200 | 122,85 | 115,10 | 116,50 | 00:00:00 | | 2002-09-27 | 117,30 | 13.800 | 124,60 | 117,00 | 122,00 | 00:00:00 | | 2002-09-30 | 102,30 | 32.800 | 112,80 | 100,50 | 112,80 | 00:00:00 | | 2002-10-01 | 111,20 | 23.100 | 111,30 | 101,60 | 107,50 | 00:00:00 | | 2002-10-02 | 116,90 | 21.600 | 117,20 | 111,10 | 115,50 | 00:00:00 | | 2002-10-03 | 110,70 | 2.700 | 116,20 | 110,20 | 113,00 | 00:00:00 | | 2002-10-04 | 100,80 | 22.400 | 114,00 | 100,50 | 111,00 | 00:00:00 | | 2002-10-07 | 102,00 | 38.800 | 103,80 | 95,40 | 99,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
