|
MUNICHRE - [Ticker: MUV2.F] | | Last Trade | 194.34 | Last Trade Time | 2017-11-01 - 23:31:00 | Variation | +2.57 (+1.34%) | Open | 193.01 | High | 195.32 | Low | 193.00 | Volume | 3,421 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 191.77 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | MUV2.F quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-02-23 | 34,900 | 94.00 | 96.30 | 94.00 | 95.35 | 00:00:00 | 2004-02-24 | 39,000 | 95.00 | 95.27 | 92.38 | 93.48 | 00:00:00 | 2004-02-25 | 26,800 | 93.40 | 94.50 | 91.72 | 93.90 | 00:00:00 | 2004-02-26 | 33,400 | 96.00 | 96.30 | 93.39 | 94.50 | 00:00:00 | 2004-02-27 | 21,300 | 95.00 | 95.48 | 93.65 | 93.90 | 00:00:00 | 2004-03-01 | 23,000 | 94.00 | 94.23 | 92.24 | 93.60 | 00:00:00 | 2004-03-02 | 28,300 | 93.89 | 93.95 | 92.77 | 93.50 | 00:00:00 | 2004-03-03 | 18,000 | 93.45 | 94.90 | 93.30 | 93.70 | 00:00:00 | 2004-03-04 | 23,600 | 94.30 | 95.25 | 94.00 | 95.10 | 00:00:00 | 2004-03-05 | 34,900 | 95.00 | 96.96 | 95.00 | 95.70 | 00:00:00 | 2004-03-08 | 16,600 | 95.90 | 96.89 | 95.78 | 96.50 | 00:00:00 | 2004-03-09 | 24,000 | 96.10 | 96.95 | 95.25 | 95.40 | 00:00:00 | 2004-03-10 | 21,300 | 94.90 | 95.17 | 93.65 | 94.40 | 00:00:00 | 2004-03-11 | 90,100 | 93.00 | 93.20 | 89.70 | 92.65 | 00:00:00 | 2004-03-12 | 65,700 | 89.10 | 91.90 | 89.10 | 91.20 | 00:00:00 | 2004-03-15 | 92,400 | 90.50 | 90.99 | 87.50 | 87.70 | 00:00:00 | 2004-03-16 | 66,600 | 87.50 | 89.50 | 86.40 | 87.80 | 00:00:00 | 2004-03-17 | 37,000 | 89.50 | 91.55 | 89.50 | 91.55 | 00:00:00 | 2004-03-18 | 37,600 | 93.00 | 93.18 | 89.90 | 90.20 | 00:00:00 | 2004-03-19 | 26,100 | 91.80 | 91.80 | 89.80 | 90.70 | 00:00:00 | 2004-03-22 | 36,400 | 89.90 | 90.00 | 88.15 | 88.30 | 00:00:00 | 2004-03-23 | 25,300 | 88.00 | 89.80 | 87.40 | 87.40 | 00:00:00 | 2004-03-24 | 38,900 | 87.80 | 88.06 | 85.80 | 87.40 | 00:00:00 | 2004-03-25 | 22,700 | 88.25 | 90.40 | 88.00 | 90.40 | 00:00:00 | 2004-03-26 | 22,000 | 91.50 | 92.00 | 90.40 | 90.90 | 00:00:00 | 2004-03-29 | 15,200 | 92.00 | 92.40 | 90.70 | 92.30 | 00:00:00 | 2004-03-30 | 13,400 | 92.20 | 92.48 | 90.62 | 91.70 | 00:00:00 | 2004-03-31 | 16,100 | 91.80 | 92.16 | 89.70 | 90.20 | 00:00:00 | 2004-04-01 | 11,300 | 91.00 | 91.77 | 90.67 | 91.70 | 00:00:00 | 2004-04-02 | 25,500 | 92.00 | 94.10 | 91.00 | 93.75 | 00:00:00 | 2004-04-05 | 34,100 | 93.75 | 95.15 | 93.67 | 94.50 | 00:00:00 | 2004-04-06 | 23,400 | 95.00 | 95.00 | 93.30 | 93.45 | 00:00:00 | 2004-04-07 | 14,900 | 93.50 | 94.16 | 93.05 | 93.10 | 00:00:00 | 2004-04-08 | 21,400 | 93.80 | 94.50 | 92.85 | 93.05 | 00:00:00 | 2004-04-09 | 0 | 93.05 | 93.05 | 93.05 | 93.05 | 00:00:00 | 2004-04-12 | 0 | 93.05 | 93.05 | 93.05 | 93.05 | 00:00:00 | 2004-04-13 | 17,300 | 94.00 | 94.77 | 93.50 | 93.50 | 00:00:00 | 2004-04-14 | 26,800 | 92.70 | 93.50 | 92.05 | 93.50 | 00:00:00 | 2004-04-15 | 12,600 | 92.95 | 94.47 | 92.70 | 93.45 | 00:00:00 | 2004-04-16 | 21,800 | 93.80 | 94.70 | 93.29 | 94.10 | 00:00:00 | 2004-04-19 | 16,600 | 94.00 | 94.50 | 92.74 | 93.55 | 00:00:00 | 2004-04-20 | 15,300 | 94.20 | 94.75 | 93.64 | 93.80 | 00:00:00 | 2004-04-21 | 13,800 | 92.60 | 93.90 | 92.60 | 93.55 | 00:00:00 | 2004-04-22 | 20,700 | 93.00 | 93.80 | 91.90 | 93.25 | 00:00:00 | 2004-04-23 | 15,200 | 93.80 | 94.45 | 93.25 | 93.35 | 00:00:00 | 2004-04-26 | 19,800 | 94.00 | 94.60 | 93.40 | 93.85 | 00:00:00 | 2004-04-27 | 11,400 | 93.50 | 94.10 | 93.10 | 93.50 | 00:00:00 | 2004-04-28 | 12,400 | 93.20 | 93.72 | 91.90 | 92.30 | 00:00:00 | 2004-04-29 | 34,000 | 91.00 | 91.30 | 89.60 | 90.15 | 00:00:00 | 2004-04-30 | 25,200 | 89.50 | 91.19 | 89.50 | 90.00 | 00:00:00 | 2004-05-03 | 10,800 | 89.70 | 90.00 | 89.32 | 89.80 | 00:00:00 | 2004-05-04 | 17,400 | 90.00 | 90.33 | 88.30 | 89.00 | 00:00:00 | 2004-05-05 | 8,900 | 89.20 | 91.23 | 88.75 | 90.55 | 00:00:00 | 2004-05-06 | 26,300 | 90.20 | 90.80 | 87.20 | 87.60 | 00:00:00 | 2004-05-07 | 25,800 | 87.50 | 88.01 | 86.40 | 87.20 | 00:00:00 | 2004-05-10 | 83,800 | 85.20 | 86.10 | 84.15 | 85.00 | 00:00:00 | 2004-05-11 | 61,200 | 85.50 | 85.80 | 84.95 | 85.55 | 00:00:00 | 2004-05-12 | 57,300 | 85.50 | 85.60 | 82.70 | 83.30 | 00:00:00 | 2004-05-13 | 32,400 | 83.50 | 84.90 | 83.47 | 84.50 | 00:00:00 | 2004-05-14 | 32,700 | 84.50 | 84.50 | 82.68 | 84.00 | 00:00:00 | 2004-05-17 | 49,500 | 82.00 | 82.20 | 79.90 | 81.75 | 00:00:00 | 2004-05-18 | 14,200 | 82.80 | 83.45 | 81.96 | 83.10 | 00:00:00 | 2004-05-19 | 13,300 | 83.90 | 85.61 | 83.47 | 84.80 | 00:00:00 | 2004-05-20 | 4,200 | 84.30 | 84.30 | 82.89 | 83.30 | 00:00:00 | 2004-05-21 | 31,400 | 84.20 | 84.65 | 82.11 | 83.10 | 00:00:00 | 2004-05-24 | 16,400 | 83.50 | 84.60 | 83.14 | 83.80 | 00:00:00 | 2004-05-25 | 10,600 | 83.30 | 84.20 | 82.19 | 84.10 | 00:00:00 | 2004-05-26 | 24,200 | 86.50 | 86.50 | 84.79 | 84.90 | 00:00:00 | 2004-05-27 | 21,900 | 84.20 | 84.80 | 83.50 | 83.50 | 00:00:00 | 2004-05-28 | 36,700 | 84.90 | 84.90 | 82.70 | 83.95 | 00:00:00 | 2004-05-31 | 3,200 | 84.00 | 84.21 | 83.22 | 84.10 | 00:00:00 | 2004-06-01 | 26,200 | 84.00 | 84.00 | 82.45 | 83.05 | 00:00:00 | 2004-06-02 | 16,100 | 83.60 | 84.10 | 83.30 | 83.80 | 00:00:00 | 2004-06-03 | 16,300 | 83.20 | 84.90 | 83.20 | 84.85 | 00:00:00 | 2004-06-04 | 34,100 | 85.10 | 87.35 | 84.70 | 87.00 | 00:00:00 | 2004-06-07 | 24,800 | 88.50 | 88.93 | 88.00 | 88.30 | 00:00:00 | 2004-06-08 | 36,000 | 88.80 | 88.80 | 87.45 | 88.50 | 00:00:00 | 2004-06-09 | 9,700 | 88.80 | 88.83 | 87.65 | 87.65 | 00:00:00 | 2004-06-10 | 4,400 | 87.80 | 88.38 | 87.54 | 88.10 | 00:00:00 | 2004-06-11 | 10,700 | 87.80 | 88.34 | 87.65 | 88.05 | 00:00:00 | 2004-06-14 | 26,100 | 88.50 | 88.50 | 86.48 | 86.80 | 00:00:00 | 2004-06-15 | 14,300 | 86.80 | 87.65 | 86.18 | 87.65 | 00:00:00 | 2004-06-16 | 12,300 | 87.60 | 88.47 | 87.50 | 88.20 | 00:00:00 | 2004-06-17 | 17,800 | 88.40 | 88.40 | 87.75 | 87.80 | 00:00:00 | 2004-06-18 | 19,200 | 87.70 | 88.90 | 87.10 | 88.70 | 00:00:00 | 2004-06-21 | 10,500 | 89.00 | 89.38 | 88.26 | 88.30 | 00:00:00 | 2004-06-22 | 8,100 | 87.80 | 88.12 | 87.12 | 87.40 | 00:00:00 | 2004-06-23 | 10,600 | 87.90 | 88.41 | 86.85 | 87.20 | 00:00:00 | 2004-06-24 | 10,300 | 87.50 | 88.65 | 87.50 | 88.30 | 00:00:00 | 2004-06-25 | 5,300 | 88.00 | 88.89 | 87.64 | 87.90 | 00:00:00 | 2004-06-28 | 25,000 | 88.00 | 90.75 | 87.80 | 90.55 | 00:00:00 | 2004-06-29 | 13,700 | 90.15 | 91.02 | 89.86 | 90.45 | 00:00:00 | 2004-06-30 | 10,400 | 90.40 | 91.09 | 89.15 | 89.20 | 00:00:00 | 2004-07-01 | 11,900 | 90.50 | 90.60 | 88.30 | 88.50 | 00:00:00 | 2004-07-02 | 9,800 | 88.00 | 88.57 | 87.50 | 88.10 | 00:00:00 | 2004-07-05 | 5,000 | 87.90 | 88.25 | 87.68 | 88.00 | 00:00:00 | 2004-07-06 | 13,500 | 87.50 | 87.50 | 85.62 | 86.05 | 00:00:00 | 2004-07-07 | 12,600 | 86.30 | 86.30 | 84.28 | 84.44 | 00:00:00 | 2004-07-08 | 9,400 | 84.00 | 84.60 | 83.56 | 84.40 | 00:00:00 | 2004-07-09 | 14,500 | 84.00 | 84.17 | 82.80 | 83.80 | 00:00:00 | 2004-07-12 | 13,000 | 83.80 | 85.08 | 82.95 | 83.20 | 00:00:00 | 2004-07-13 | 8,400 | 83.70 | 84.45 | 83.43 | 83.95 | 00:00:00 | 2004-07-14 | 17,400 | 83.50 | 83.80 | 82.42 | 83.55 | 00:00:00 | 2004-07-15 | 20,900 | 83.50 | 83.50 | 81.80 | 82.30 | 00:00:00 | 2004-07-16 | 17,000 | 82.50 | 82.50 | 80.81 | 81.25 | 00:00:00 | 2004-07-19 | 30,900 | 81.50 | 81.50 | 79.85 | 80.05 | 00:00:00 | 2004-07-20 | 40,300 | 79.50 | 79.89 | 77.60 | 79.60 | 00:00:00 | 2004-07-21 | 26,300 | 80.50 | 81.22 | 79.80 | 79.90 | 00:00:00 | 2004-07-22 | 27,500 | 79.00 | 79.16 | 77.80 | 78.10 | 00:00:00 | 2004-07-23 | 50,200 | 78.00 | 78.27 | 75.85 | 76.95 | 00:00:00 | 2004-07-26 | 18,900 | 76.80 | 77.50 | 75.65 | 75.85 | 00:00:00 | 2004-07-27 | 23,200 | 76.10 | 78.80 | 76.10 | 78.70 | 00:00:00 | 2004-07-28 | 23,200 | 79.30 | 79.74 | 77.67 | 78.20 | 00:00:00 | 2004-07-29 | 8,100 | 79.00 | 79.92 | 78.17 | 79.90 | 00:00:00 | 2004-07-30 | 12,500 | 80.50 | 80.50 | 79.23 | 79.90 | 00:00:00 | 2004-08-02 | 10,100 | 80.00 | 80.00 | 78.41 | 79.00 | 00:00:00 | 2004-08-03 | 13,500 | 79.25 | 79.41 | 77.81 | 78.70 | 00:00:00 | 2004-08-04 | 13,300 | 77.80 | 77.80 | 76.63 | 77.40 | 00:00:00 | 2004-08-05 | 16,900 | 78.50 | 78.68 | 76.10 | 76.40 | 00:00:00 | 2004-08-06 | 44,900 | 76.00 | 78.79 | 75.59 | 76.50 | 00:00:00 | 2004-08-09 | 53,600 | 76.90 | 76.90 | 73.70 | 74.65 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|