|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 34,300 | 87.40 | 87.85 | 86.35 | 87.65 | 00:00:00 | | 2005-01-25 | 14,900 | 87.60 | 89.20 | 87.40 | 89.20 | 00:00:00 | | 2005-01-26 | 0 | 89.20 | 89.20 | 89.20 | 89.20 | 00:00:00 | | 2005-01-27 | 29,700 | 88.00 | 88.35 | 85.40 | 86.80 | 00:00:00 | | 2005-01-28 | 21,900 | 87.40 | 87.40 | 86.10 | 86.40 | 00:00:00 | | 2005-01-31 | 21,200 | 87.65 | 87.92 | 86.82 | 87.85 | 00:00:00 | | 2005-02-01 | 18,500 | 88.00 | 88.05 | 86.80 | 87.60 | 00:00:00 | | 2005-02-02 | 11,800 | 88.15 | 88.38 | 87.40 | 88.20 | 00:00:00 | | 2005-02-03 | 13,600 | 88.30 | 88.35 | 87.62 | 87.95 | 00:00:00 | | 2005-02-04 | 11,900 | 88.45 | 88.80 | 87.69 | 88.65 | 00:00:00 | | 2005-02-07 | 19,300 | 89.45 | 90.36 | 89.45 | 90.10 | 00:00:00 | | 2005-02-08 | 11,500 | 90.55 | 90.55 | 89.72 | 90.25 | 00:00:00 | | 2005-02-09 | 19,200 | 90.30 | 90.85 | 89.89 | 90.00 | 00:00:00 | | 2005-02-10 | 13,500 | 90.10 | 90.27 | 89.75 | 90.00 | 00:00:00 | | 2005-02-11 | 6,900 | 90.30 | 91.00 | 90.20 | 91.00 | 00:00:00 | | 2005-02-14 | 13,200 | 91.30 | 91.45 | 90.58 | 91.10 | 00:00:00 | | 2005-02-15 | 27,200 | 91.80 | 91.80 | 90.70 | 91.45 | 00:00:00 | | 2005-02-16 | 22,900 | 91.55 | 91.82 | 90.48 | 90.80 | 00:00:00 | | 2005-02-17 | 15,100 | 91.20 | 91.82 | 90.88 | 91.30 | 00:00:00 | | 2005-02-18 | 20,100 | 91.30 | 91.32 | 90.24 | 90.40 | 00:00:00 | | 2005-02-21 | 14,900 | 90.80 | 91.70 | 90.67 | 91.00 | 00:00:00 | | 2005-02-22 | 11,900 | 90.70 | 91.26 | 90.31 | 90.45 | 00:00:00 | | 2005-02-23 | 23,800 | 89.70 | 90.30 | 89.70 | 90.30 | 00:00:00 | | 2005-02-24 | 11,100 | 90.45 | 90.73 | 90.12 | 90.40 | 00:00:00 | | 2005-02-25 | 35,900 | 91.65 | 92.48 | 91.65 | 92.48 | 00:00:00 | | 2005-02-28 | 37,600 | 92.80 | 93.43 | 92.40 | 92.40 | 00:00:00 | | 2005-03-01 | 28,100 | 93.20 | 94.45 | 92.99 | 94.10 | 00:00:00 | | 2005-03-02 | 27,300 | 94.10 | 94.17 | 93.48 | 93.60 | 00:00:00 | | 2005-03-03 | 25,200 | 93.50 | 94.29 | 92.80 | 92.80 | 00:00:00 | | 2005-03-04 | 14,900 | 93.00 | 94.03 | 93.00 | 93.85 | 00:00:00 | | 2005-03-07 | 16,700 | 94.20 | 94.20 | 93.24 | 93.75 | 00:00:00 | | 2005-03-08 | 12,700 | 93.55 | 93.60 | 92.85 | 92.85 | 00:00:00 | | 2005-03-09 | 8,500 | 93.20 | 93.91 | 92.20 | 92.40 | 00:00:00 | | 2005-03-10 | 17,700 | 92.20 | 93.07 | 92.05 | 92.70 | 00:00:00 | | 2005-03-11 | 12,600 | 93.00 | 94.52 | 93.00 | 93.50 | 00:00:00 | | 2005-03-14 | 19,200 | 93.30 | 94.03 | 92.73 | 93.85 | 00:00:00 | | 2005-03-15 | 25,300 | 93.50 | 94.69 | 93.50 | 94.45 | 00:00:00 | | 2005-03-16 | 27,900 | 94.50 | 94.78 | 92.80 | 93.15 | 00:00:00 | | 2005-03-17 | 13,100 | 93.30 | 93.65 | 92.83 | 93.15 | 00:00:00 | | 2005-03-18 | 15,900 | 93.30 | 93.30 | 92.70 | 92.90 | 00:00:00 | | 2005-03-21 | 13,200 | 93.00 | 93.40 | 92.05 | 92.25 | 00:00:00 | | 2005-03-22 | 20,700 | 92.10 | 92.26 | 90.70 | 91.85 | 00:00:00 | | 2005-03-23 | 12,500 | 90.50 | 91.50 | 90.30 | 91.45 | 00:00:00 | | 2005-03-24 | 11,100 | 91.50 | 92.55 | 91.50 | 92.55 | 00:00:00 | | 2005-03-25 | 0 | 92.55 | 92.55 | 92.55 | 92.55 | 00:00:00 | | 2005-03-28 | 0 | 92.55 | 92.55 | 92.55 | 92.55 | 00:00:00 | | 2005-03-29 | 19,400 | 92.20 | 93.24 | 92.20 | 93.10 | 00:00:00 | | 2005-03-30 | 16,900 | 92.60 | 93.17 | 92.48 | 93.10 | 00:00:00 | | 2005-03-31 | 15,500 | 92.80 | 93.30 | 92.70 | 92.70 | 00:00:00 | | 2005-04-01 | 8,900 | 92.80 | 93.51 | 92.80 | 92.82 | 00:00:00 | | 2005-04-04 | 15,600 | 92.70 | 92.95 | 91.69 | 91.90 | 00:00:00 | | 2005-04-05 | 8,500 | 92.80 | 92.84 | 91.24 | 91.70 | 00:00:00 | | 2005-04-06 | 8,700 | 92.30 | 92.30 | 90.89 | 91.30 | 00:00:00 | | 2005-04-07 | 14,300 | 91.20 | 91.55 | 90.48 | 91.55 | 00:00:00 | | 2005-04-08 | 9,800 | 91.80 | 92.26 | 91.80 | 92.00 | 00:00:00 | | 2005-04-11 | 11,400 | 91.80 | 92.08 | 91.26 | 91.65 | 00:00:00 | | 2005-04-12 | 5,300 | 91.90 | 91.90 | 90.60 | 90.80 | 00:00:00 | | 2005-04-13 | 7,000 | 91.70 | 91.74 | 91.25 | 91.25 | 00:00:00 | | 2005-04-14 | 7,500 | 90.80 | 91.81 | 90.80 | 91.00 | 00:00:00 | | 2005-04-15 | 54,700 | 90.20 | 90.20 | 87.80 | 88.20 | 00:00:00 | | 2005-04-18 | 39,600 | 86.50 | 87.01 | 86.00 | 86.55 | 00:00:00 | | 2005-04-19 | 25,500 | 86.80 | 86.95 | 86.29 | 86.52 | 00:00:00 | | 2005-04-20 | 18,500 | 87.00 | 87.00 | 85.65 | 85.80 | 00:00:00 | | 2005-04-21 | 19,300 | 85.20 | 86.80 | 85.20 | 86.55 | 00:00:00 | | 2005-04-22 | 24,700 | 86.90 | 87.28 | 86.50 | 86.80 | 00:00:00 | | 2005-04-25 | 13,200 | 86.30 | 87.30 | 86.25 | 87.25 | 00:00:00 | | 2005-04-26 | 16,100 | 87.40 | 87.40 | 85.81 | 86.15 | 00:00:00 | | 2005-04-27 | 25,600 | 86.00 | 86.63 | 84.80 | 86.10 | 00:00:00 | | 2005-04-28 | 14,000 | 86.40 | 86.51 | 85.63 | 86.20 | 00:00:00 | | 2005-04-29 | 24,400 | 83.60 | 85.43 | 83.60 | 84.95 | 00:00:00 | | 2005-05-02 | 14,900 | 85.30 | 86.30 | 85.30 | 85.75 | 00:00:00 | | 2005-05-03 | 13,800 | 86.10 | 86.61 | 85.75 | 86.57 | 00:00:00 | | 2005-05-04 | 9,200 | 86.90 | 87.90 | 86.80 | 87.50 | 00:00:00 | | 2005-05-05 | 4,200 | 87.90 | 88.75 | 87.84 | 88.30 | 00:00:00 | | 2005-05-06 | 7,900 | 88.40 | 88.70 | 87.41 | 88.50 | 00:00:00 | | 2005-05-09 | 12,100 | 89.20 | 89.20 | 86.65 | 86.87 | 00:00:00 | | 2005-05-10 | 26,600 | 86.80 | 86.80 | 84.08 | 84.30 | 00:00:00 | | 2005-05-11 | 32,800 | 84.90 | 84.90 | 83.50 | 83.80 | 00:00:00 | | 2005-05-12 | 16,900 | 83.99 | 84.41 | 83.83 | 84.20 | 00:00:00 | | 2005-05-13 | 17,300 | 83.70 | 84.20 | 83.40 | 84.00 | 00:00:00 | | 2005-05-16 | 1,100 | 84.00 | 84.63 | 83.70 | 84.50 | 00:00:00 | | 2005-05-17 | 8,000 | 85.00 | 85.00 | 83.87 | 83.95 | 00:00:00 | | 2005-05-18 | 10,400 | 84.60 | 85.20 | 84.16 | 85.20 | 00:00:00 | | 2005-05-19 | 15,100 | 85.00 | 85.83 | 85.00 | 85.70 | 00:00:00 | | 2005-05-20 | 4,700 | 85.90 | 85.93 | 85.26 | 85.50 | 00:00:00 | | 2005-05-23 | 18,100 | 86.10 | 86.23 | 85.31 | 85.55 | 00:00:00 | | 2005-05-24 | 11,100 | 85.70 | 85.83 | 84.94 | 85.35 | 00:00:00 | | 2005-05-25 | 8,100 | 85.20 | 85.40 | 84.71 | 85.10 | 00:00:00 | | 2005-05-26 | 11,000 | 85.10 | 87.40 | 85.10 | 87.04 | 00:00:00 | | 2005-05-27 | 12,000 | 87.20 | 87.80 | 86.50 | 86.85 | 00:00:00 | | 2005-05-30 | 25,200 | 86.80 | 89.41 | 86.80 | 89.27 | 00:00:00 | | 2005-05-31 | 17,700 | 89.40 | 89.51 | 88.74 | 89.00 | 00:00:00 | | 2005-06-01 | 10,700 | 89.40 | 89.70 | 88.80 | 89.40 | 00:00:00 | | 2005-06-02 | 15,200 | 89.00 | 89.70 | 89.00 | 89.35 | 00:00:00 | | 2005-06-03 | 17,200 | 89.50 | 89.66 | 87.93 | 88.10 | 00:00:00 | | 2005-06-06 | 16,000 | 88.40 | 88.49 | 87.40 | 87.70 | 00:00:00 | | 2005-06-07 | 11,900 | 88.00 | 89.47 | 87.98 | 89.15 | 00:00:00 | | 2005-06-08 | 12,900 | 89.30 | 89.90 | 89.06 | 89.50 | 00:00:00 | | 2005-06-09 | 15,500 | 89.60 | 90.60 | 89.05 | 90.40 | 00:00:00 | | 2005-06-10 | 25,300 | 90.60 | 91.30 | 90.40 | 90.40 | 00:00:00 | | 2005-06-13 | 20,900 | 90.90 | 91.05 | 89.88 | 90.50 | 00:00:00 | | 2005-06-14 | 11,400 | 90.20 | 90.78 | 89.81 | 90.10 | 00:00:00 | | 2005-06-15 | 21,200 | 90.50 | 91.10 | 89.65 | 89.80 | 00:00:00 | | 2005-06-16 | 19,400 | 90.40 | 90.51 | 89.75 | 89.90 | 00:00:00 | | 2005-06-17 | 11,300 | 89.90 | 90.85 | 89.88 | 90.85 | 00:00:00 | | 2005-06-20 | 20,700 | 90.20 | 90.30 | 89.55 | 89.90 | 00:00:00 | | 2005-06-21 | 11,300 | 90.20 | 91.08 | 90.20 | 90.50 | 00:00:00 | | 2005-06-22 | 10,700 | 91.00 | 91.10 | 90.50 | 90.60 | 00:00:00 | | 2005-06-23 | 18,100 | 90.80 | 91.06 | 90.00 | 90.60 | 00:00:00 | | 2005-06-24 | 29,600 | 89.40 | 89.40 | 87.80 | 87.98 | 00:00:00 | | 2005-06-27 | 20,200 | 87.80 | 88.23 | 87.03 | 87.15 | 00:00:00 | | 2005-06-28 | 20,900 | 87.50 | 88.05 | 87.32 | 88.05 | 00:00:00 | | 2005-06-29 | 19,600 | 88.10 | 88.89 | 87.84 | 88.70 | 00:00:00 | | 2005-06-30 | 15,600 | 88.40 | 88.74 | 87.93 | 88.30 | 00:00:00 | | 2005-07-01 | 9,600 | 88.20 | 88.37 | 87.90 | 88.05 | 00:00:00 | | 2005-07-04 | 9,900 | 88.50 | 88.50 | 88.05 | 88.10 | 00:00:00 | | 2005-07-05 | 16,300 | 88.05 | 88.12 | 87.23 | 87.55 | 00:00:00 | | 2005-07-06 | 10,000 | 87.60 | 89.35 | 87.60 | 89.00 | 00:00:00 | | 2005-07-07 | 100,400 | 88.75 | 88.75 | 84.10 | 87.55 | 00:00:00 | | 2005-07-08 | 20,300 | 88.20 | 88.50 | 87.60 | 88.40 | 00:00:00 | | 2005-07-11 | 17,600 | 89.00 | 89.26 | 88.35 | 88.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
