|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-09 | 53,600 | 76.90 | 76.90 | 73.70 | 74.65 | 00:00:00 | | 2004-08-10 | 17,400 | 74.60 | 76.20 | 74.39 | 76.10 | 00:00:00 | | 2004-08-11 | 29,200 | 76.50 | 76.50 | 73.90 | 74.70 | 00:00:00 | | 2004-08-12 | 27,600 | 75.15 | 76.41 | 74.10 | 74.80 | 00:00:00 | | 2004-08-13 | 26,200 | 74.20 | 75.50 | 74.20 | 74.80 | 00:00:00 | | 2004-08-16 | 16,200 | 75.00 | 75.78 | 73.83 | 75.78 | 00:00:00 | | 2004-08-17 | 17,200 | 75.70 | 76.91 | 75.42 | 76.10 | 00:00:00 | | 2004-08-18 | 11,800 | 76.00 | 76.95 | 75.59 | 76.90 | 00:00:00 | | 2004-08-19 | 19,000 | 77.50 | 77.64 | 76.23 | 76.70 | 00:00:00 | | 2004-08-20 | 12,500 | 76.50 | 76.50 | 75.43 | 76.20 | 00:00:00 | | 2004-08-23 | 13,900 | 76.70 | 77.67 | 76.28 | 77.25 | 00:00:00 | | 2004-08-24 | 19,700 | 77.30 | 77.68 | 76.76 | 77.08 | 00:00:00 | | 2004-08-25 | 12,500 | 78.00 | 78.30 | 76.94 | 78.20 | 00:00:00 | | 2004-08-26 | 15,300 | 78.40 | 78.67 | 78.08 | 78.40 | 00:00:00 | | 2004-08-27 | 13,500 | 78.70 | 79.10 | 78.30 | 79.00 | 00:00:00 | | 2004-08-30 | 10,300 | 79.00 | 79.03 | 78.60 | 78.95 | 00:00:00 | | 2004-08-31 | 11,600 | 78.60 | 78.60 | 77.27 | 77.80 | 00:00:00 | | 2004-09-01 | 9,300 | 78.50 | 78.62 | 77.88 | 78.10 | 00:00:00 | | 2004-09-02 | 12,200 | 78.00 | 78.00 | 77.06 | 77.75 | 00:00:00 | | 2004-09-03 | 7,400 | 77.10 | 78.66 | 77.10 | 78.25 | 00:00:00 | | 2004-09-06 | 10,800 | 78.20 | 79.13 | 78.20 | 79.00 | 00:00:00 | | 2004-09-07 | 17,200 | 79.25 | 81.25 | 79.06 | 80.60 | 00:00:00 | | 2004-09-08 | 19,400 | 80.60 | 80.79 | 79.70 | 79.70 | 00:00:00 | | 2004-09-09 | 14,100 | 79.10 | 79.70 | 78.33 | 78.55 | 00:00:00 | | 2004-09-10 | 12,200 | 79.00 | 79.42 | 78.35 | 78.90 | 00:00:00 | | 2004-09-13 | 19,000 | 79.40 | 81.95 | 79.40 | 81.95 | 00:00:00 | | 2004-09-14 | 17,400 | 81.90 | 82.24 | 81.07 | 81.90 | 00:00:00 | | 2004-09-15 | 13,200 | 81.50 | 82.85 | 81.50 | 81.60 | 00:00:00 | | 2004-09-16 | 21,600 | 81.50 | 82.46 | 81.50 | 82.40 | 00:00:00 | | 2004-09-17 | 16,900 | 82.20 | 83.14 | 82.16 | 82.80 | 00:00:00 | | 2004-09-20 | 12,900 | 82.80 | 82.80 | 81.80 | 82.45 | 00:00:00 | | 2004-09-21 | 10,700 | 82.50 | 83.10 | 81.99 | 82.40 | 00:00:00 | | 2004-09-22 | 23,600 | 82.20 | 82.28 | 80.61 | 80.75 | 00:00:00 | | 2004-09-23 | 31,200 | 80.55 | 80.55 | 79.24 | 79.55 | 00:00:00 | | 2004-09-24 | 34,100 | 79.05 | 79.05 | 77.89 | 78.52 | 00:00:00 | | 2004-09-27 | 17,700 | 78.20 | 78.30 | 77.28 | 78.05 | 00:00:00 | | 2004-09-28 | 20,400 | 77.00 | 78.40 | 76.60 | 78.00 | 00:00:00 | | 2004-09-29 | 17,200 | 78.20 | 78.51 | 77.64 | 78.30 | 00:00:00 | | 2004-09-30 | 15,100 | 78.80 | 78.80 | 77.30 | 77.40 | 00:00:00 | | 2004-10-01 | 10,600 | 77.50 | 79.75 | 77.50 | 79.55 | 00:00:00 | | 2004-10-04 | 25,700 | 80.80 | 81.59 | 80.60 | 81.00 | 00:00:00 | | 2004-10-05 | 12,000 | 81.20 | 81.63 | 80.54 | 81.30 | 00:00:00 | | 2004-10-06 | 19,800 | 81.00 | 81.67 | 80.71 | 81.30 | 00:00:00 | | 2004-10-07 | 19,300 | 81.40 | 81.86 | 80.33 | 80.70 | 00:00:00 | | 2004-10-08 | 13,600 | 80.00 | 80.91 | 79.50 | 79.85 | 00:00:00 | | 2004-10-11 | 14,000 | 79.90 | 80.02 | 79.30 | 79.55 | 00:00:00 | | 2004-10-12 | 15,700 | 79.00 | 79.02 | 77.50 | 78.35 | 00:00:00 | | 2004-10-13 | 12,100 | 78.50 | 79.40 | 78.30 | 78.55 | 00:00:00 | | 2004-10-14 | 11,800 | 77.80 | 78.27 | 76.85 | 77.05 | 00:00:00 | | 2004-10-15 | 120,200 | 75.00 | 75.00 | 73.26 | 74.50 | 00:00:00 | | 2004-10-18 | 68,000 | 74.50 | 74.50 | 72.23 | 73.48 | 00:00:00 | | 2004-10-19 | 38,200 | 74.00 | 74.44 | 73.49 | 73.75 | 00:00:00 | | 2004-10-20 | 29,300 | 73.00 | 74.20 | 72.50 | 74.20 | 00:00:00 | | 2004-10-21 | 21,300 | 74.50 | 74.67 | 73.20 | 73.40 | 00:00:00 | | 2004-10-22 | 19,200 | 74.00 | 75.00 | 73.65 | 74.05 | 00:00:00 | | 2004-10-25 | 56,800 | 73.00 | 73.19 | 72.45 | 72.60 | 00:00:00 | | 2004-10-26 | 24,400 | 73.70 | 74.80 | 73.55 | 74.65 | 00:00:00 | | 2004-10-27 | 24,500 | 75.40 | 75.70 | 74.80 | 75.70 | 00:00:00 | | 2004-10-28 | 25,400 | 76.30 | 76.90 | 76.30 | 76.50 | 00:00:00 | | 2004-10-29 | 28,100 | 76.90 | 77.47 | 76.01 | 76.55 | 00:00:00 | | 2004-11-01 | 16,700 | 77.00 | 78.00 | 76.84 | 77.80 | 00:00:00 | | 2004-11-02 | 23,200 | 78.40 | 78.41 | 77.61 | 78.10 | 00:00:00 | | 2004-11-03 | 24,900 | 79.00 | 79.19 | 77.90 | 78.10 | 00:00:00 | | 2004-11-04 | 16,400 | 79.00 | 79.00 | 77.73 | 78.80 | 00:00:00 | | 2004-11-05 | 49,500 | 79.50 | 81.20 | 78.65 | 78.85 | 00:00:00 | | 2004-11-08 | 29,100 | 80.40 | 81.34 | 80.18 | 80.60 | 00:00:00 | | 2004-11-09 | 18,300 | 80.70 | 81.40 | 80.60 | 80.70 | 00:00:00 | | 2004-11-10 | 19,100 | 80.50 | 81.85 | 80.50 | 81.40 | 00:00:00 | | 2004-11-11 | 23,300 | 81.00 | 82.75 | 80.80 | 82.55 | 00:00:00 | | 2004-11-12 | 30,600 | 83.20 | 83.91 | 83.00 | 83.15 | 00:00:00 | | 2004-11-15 | 31,000 | 83.90 | 83.98 | 82.45 | 82.70 | 00:00:00 | | 2004-11-16 | 26,600 | 82.80 | 82.80 | 80.90 | 82.05 | 00:00:00 | | 2004-11-17 | 19,600 | 82.20 | 83.95 | 82.20 | 83.95 | 00:00:00 | | 2004-11-18 | 20,600 | 83.90 | 84.03 | 83.20 | 83.50 | 00:00:00 | | 2004-11-19 | 30,800 | 83.50 | 84.94 | 83.23 | 83.60 | 00:00:00 | | 2004-11-22 | 27,500 | 82.60 | 83.80 | 82.60 | 83.65 | 00:00:00 | | 2004-11-23 | 15,500 | 84.60 | 84.90 | 83.85 | 83.90 | 00:00:00 | | 2004-11-24 | 10,300 | 84.50 | 84.72 | 84.01 | 84.30 | 00:00:00 | | 2004-11-25 | 15,400 | 84.60 | 84.94 | 83.85 | 84.85 | 00:00:00 | | 2004-11-26 | 9,700 | 84.55 | 84.95 | 84.13 | 84.65 | 00:00:00 | | 2004-11-29 | 40,400 | 84.80 | 86.38 | 84.60 | 85.00 | 00:00:00 | | 2004-11-30 | 32,800 | 85.30 | 85.86 | 84.95 | 85.40 | 00:00:00 | | 2004-12-01 | 19,300 | 85.00 | 86.69 | 84.83 | 86.65 | 00:00:00 | | 2004-12-02 | 32,500 | 87.00 | 88.87 | 86.71 | 88.30 | 00:00:00 | | 2004-12-03 | 30,100 | 89.00 | 89.44 | 88.00 | 88.45 | 00:00:00 | | 2004-12-06 | 19,300 | 88.55 | 89.08 | 88.28 | 89.00 | 00:00:00 | | 2004-12-07 | 28,000 | 88.25 | 89.70 | 88.25 | 89.50 | 00:00:00 | | 2004-12-08 | 58,000 | 88.80 | 90.91 | 88.80 | 90.70 | 00:00:00 | | 2004-12-09 | 37,200 | 90.10 | 90.78 | 88.07 | 88.60 | 00:00:00 | | 2004-12-10 | 19,000 | 89.30 | 89.34 | 88.66 | 89.05 | 00:00:00 | | 2004-12-13 | 19,200 | 89.10 | 90.10 | 89.10 | 90.05 | 00:00:00 | | 2004-12-14 | 25,400 | 90.45 | 90.76 | 89.81 | 90.34 | 00:00:00 | | 2004-12-15 | 13,700 | 90.75 | 90.75 | 89.41 | 89.65 | 00:00:00 | | 2004-12-16 | 15,700 | 89.90 | 90.30 | 89.46 | 90.20 | 00:00:00 | | 2004-12-17 | 23,300 | 90.00 | 90.45 | 88.90 | 89.10 | 00:00:00 | | 2004-12-20 | 17,100 | 89.30 | 90.75 | 89.30 | 90.20 | 00:00:00 | | 2004-12-21 | 20,800 | 90.10 | 90.69 | 89.77 | 90.10 | 00:00:00 | | 2004-12-22 | 21,800 | 90.50 | 91.52 | 90.50 | 91.00 | 00:00:00 | | 2004-12-23 | 25,100 | 91.10 | 91.60 | 90.85 | 91.45 | 00:00:00 | | 2004-12-24 | 0 | 91.45 | 91.45 | 91.45 | 91.45 | 00:00:00 | | 2004-12-27 | 58,700 | 90.10 | 90.37 | 89.50 | 90.05 | 00:00:00 | | 2004-12-28 | 29,100 | 90.10 | 90.60 | 89.83 | 90.50 | 00:00:00 | | 2004-12-29 | 20,200 | 90.80 | 90.80 | 89.75 | 90.40 | 00:00:00 | | 2004-12-30 | 5,900 | 90.25 | 90.40 | 90.01 | 90.29 | 00:00:00 | | 2004-12-31 | 0 | 90.29 | 90.29 | 90.29 | 90.29 | 00:00:00 | | 2005-01-03 | 22,400 | 90.60 | 91.55 | 90.35 | 91.55 | 00:00:00 | | 2005-01-04 | 33,600 | 91.65 | 92.81 | 91.46 | 92.25 | 00:00:00 | | 2005-01-05 | 24,300 | 92.00 | 92.00 | 90.80 | 91.30 | 00:00:00 | | 2005-01-06 | 14,900 | 91.10 | 92.98 | 91.00 | 92.70 | 00:00:00 | | 2005-01-07 | 21,800 | 92.90 | 93.69 | 92.30 | 93.55 | 00:00:00 | | 2005-01-10 | 18,300 | 93.50 | 94.10 | 93.18 | 94.10 | 00:00:00 | | 2005-01-11 | 31,500 | 94.00 | 94.06 | 91.32 | 91.32 | 00:00:00 | | 2005-01-12 | 19,100 | 91.80 | 92.42 | 90.58 | 91.05 | 00:00:00 | | 2005-01-13 | 37,300 | 91.25 | 91.49 | 89.40 | 89.55 | 00:00:00 | | 2005-01-14 | 25,100 | 89.10 | 90.00 | 88.59 | 90.00 | 00:00:00 | | 2005-01-17 | 23,100 | 90.75 | 90.75 | 89.90 | 90.25 | 00:00:00 | | 2005-01-18 | 10,600 | 90.20 | 90.70 | 89.25 | 90.50 | 00:00:00 | | 2005-01-19 | 19,500 | 89.85 | 90.38 | 88.80 | 89.10 | 00:00:00 | | 2005-01-20 | 21,900 | 88.50 | 89.10 | 88.22 | 89.00 | 00:00:00 | | 2005-01-21 | 33,500 | 88.70 | 88.70 | 87.10 | 88.00 | 00:00:00 | | 2005-01-24 | 34,300 | 87.40 | 87.85 | 86.35 | 87.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
