|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 0 | 115.88 | 115.88 | 115.88 | 115.88 | 00:00:00 | | 2005-12-27 | 20,200 | 116.00 | 116.46 | 115.50 | 115.85 | 00:00:00 | | 2005-12-28 | 18,200 | 116.00 | 116.29 | 115.76 | 115.95 | 00:00:00 | | 2005-12-29 | 19,000 | 116.35 | 117.23 | 115.87 | 115.98 | 00:00:00 | | 2005-12-30 | 26,300 | 115.60 | 115.60 | 113.60 | 114.37 | 00:00:00 | | 2006-01-02 | 15,200 | 114.20 | 115.22 | 114.20 | 115.05 | 00:00:00 | | 2006-01-03 | 16,600 | 115.15 | 116.72 | 114.95 | 115.48 | 00:00:00 | | 2006-01-04 | 28,400 | 116.82 | 116.82 | 114.20 | 114.73 | 00:00:00 | | 2006-01-05 | 25,100 | 115.10 | 115.10 | 113.60 | 114.13 | 00:00:00 | | 2006-01-06 | 20,500 | 114.20 | 114.63 | 112.77 | 113.50 | 00:00:00 | | 2006-01-09 | 22,800 | 113.40 | 113.99 | 112.77 | 112.85 | 00:00:00 | | 2006-01-10 | 38,200 | 112.20 | 112.20 | 110.18 | 110.53 | 00:00:00 | | 2006-01-11 | 21,400 | 111.20 | 112.10 | 110.65 | 111.45 | 00:00:00 | | 2006-01-12 | 20,800 | 111.99 | 114.03 | 111.50 | 113.80 | 00:00:00 | | 2006-01-13 | 16,200 | 113.70 | 113.70 | 111.73 | 111.90 | 00:00:00 | | 2006-01-16 | 20,600 | 111.45 | 112.17 | 110.55 | 112.17 | 00:00:00 | | 2006-01-17 | 19,100 | 111.00 | 111.27 | 110.50 | 110.80 | 00:00:00 | | 2006-01-18 | 49,000 | 109.85 | 109.85 | 108.59 | 108.70 | 00:00:00 | | 2006-01-19 | 14,400 | 110.00 | 111.02 | 109.99 | 110.35 | 00:00:00 | | 2006-01-20 | 37,700 | 110.75 | 111.04 | 107.26 | 107.48 | 00:00:00 | | 2006-01-23 | 25,200 | 106.50 | 107.88 | 105.80 | 107.58 | 00:00:00 | | 2006-01-24 | 17,800 | 108.40 | 108.46 | 106.78 | 107.08 | 00:00:00 | | 2006-01-25 | 15,800 | 107.00 | 108.69 | 107.00 | 108.38 | 00:00:00 | | 2006-01-26 | 25,600 | 109.00 | 112.29 | 108.90 | 112.25 | 00:00:00 | | 2006-01-27 | 23,700 | 114.30 | 115.38 | 113.00 | 114.13 | 00:00:00 | | 2006-01-30 | 13,900 | 114.20 | 114.49 | 113.45 | 113.65 | 00:00:00 | | 2006-01-31 | 25,100 | 113.65 | 113.65 | 110.81 | 111.73 | 00:00:00 | | 2006-02-01 | 19,100 | 111.00 | 111.75 | 110.32 | 111.68 | 00:00:00 | | 2006-02-02 | 27,700 | 111.30 | 112.38 | 109.85 | 110.37 | 00:00:00 | | 2006-02-03 | 11,900 | 110.50 | 111.21 | 109.88 | 110.95 | 00:00:00 | | 2006-02-06 | 17,200 | 111.14 | 111.51 | 109.93 | 110.12 | 00:00:00 | | 2006-02-07 | 17,900 | 110.50 | 111.18 | 109.70 | 110.15 | 00:00:00 | | 2006-02-08 | 17,900 | 109.30 | 110.95 | 109.30 | 110.88 | 00:00:00 | | 2006-02-09 | 20,300 | 111.40 | 113.29 | 111.40 | 113.29 | 00:00:00 | | 2006-02-10 | 20,000 | 112.80 | 114.98 | 112.45 | 112.64 | 00:00:00 | | 2006-02-13 | 18,800 | 112.00 | 113.36 | 111.28 | 113.30 | 00:00:00 | | 2006-02-14 | 14,600 | 113.80 | 114.74 | 112.22 | 112.74 | 00:00:00 | | 2006-02-15 | 16,700 | 113.80 | 114.73 | 113.37 | 113.45 | 00:00:00 | | 2006-02-16 | 36,000 | 114.55 | 116.95 | 114.55 | 116.88 | 00:00:00 | | 2006-02-17 | 17,200 | 116.50 | 116.94 | 115.74 | 115.83 | 00:00:00 | | 2006-02-20 | 17,600 | 115.60 | 115.60 | 114.19 | 114.85 | 00:00:00 | | 2006-02-21 | 22,300 | 115.65 | 115.85 | 113.61 | 113.85 | 00:00:00 | | 2006-02-22 | 12,800 | 113.40 | 115.60 | 113.40 | 115.50 | 00:00:00 | | 2006-02-23 | 14,800 | 115.40 | 115.79 | 114.34 | 115.43 | 00:00:00 | | 2006-02-24 | 9,300 | 115.40 | 115.48 | 114.19 | 114.33 | 00:00:00 | | 2006-02-27 | 12,400 | 114.75 | 115.65 | 114.41 | 115.60 | 00:00:00 | | 2006-02-28 | 18,700 | 115.30 | 117.00 | 113.29 | 113.83 | 00:00:00 | | 2006-03-01 | 13,200 | 114.00 | 115.55 | 113.72 | 115.47 | 00:00:00 | | 2006-03-02 | 22,200 | 115.15 | 115.43 | 111.69 | 112.05 | 00:00:00 | | 2006-03-03 | 28,400 | 113.00 | 113.00 | 110.16 | 110.90 | 00:00:00 | | 2006-03-06 | 12,000 | 111.35 | 111.83 | 110.64 | 111.37 | 00:00:00 | | 2006-03-07 | 21,600 | 111.00 | 112.58 | 110.28 | 112.17 | 00:00:00 | | 2006-03-08 | 27,100 | 112.65 | 112.73 | 109.47 | 109.90 | 00:00:00 | | 2006-03-09 | 11,300 | 111.00 | 111.41 | 110.26 | 110.53 | 00:00:00 | | 2006-03-10 | 12,600 | 111.15 | 113.25 | 110.60 | 113.18 | 00:00:00 | | 2006-03-13 | 18,000 | 114.50 | 114.50 | 112.90 | 114.08 | 00:00:00 | | 2006-03-14 | 17,900 | 113.85 | 115.00 | 113.39 | 114.03 | 00:00:00 | | 2006-03-15 | 11,800 | 114.55 | 114.60 | 113.15 | 113.23 | 00:00:00 | | 2006-03-16 | 17,200 | 113.30 | 113.89 | 111.14 | 112.55 | 00:00:00 | | 2006-03-17 | 23,200 | 112.55 | 114.31 | 112.00 | 112.85 | 00:00:00 | | 2006-03-20 | 21,000 | 113.00 | 114.82 | 113.00 | 114.73 | 00:00:00 | | 2006-03-21 | 17,300 | 114.75 | 115.10 | 112.77 | 114.90 | 00:00:00 | | 2006-03-22 | 13,900 | 113.75 | 115.80 | 113.50 | 115.63 | 00:00:00 | | 2006-03-23 | 15,900 | 115.85 | 115.95 | 114.48 | 114.98 | 00:00:00 | | 2006-03-24 | 21,500 | 116.00 | 117.35 | 115.90 | 116.78 | 00:00:00 | | 2006-03-27 | 0 | 116.78 | 116.78 | 116.78 | 116.78 | 00:00:00 | | 2006-03-28 | 14,200 | 117.50 | 118.68 | 116.41 | 117.10 | 00:00:00 | | 2006-03-29 | 15,300 | 117.15 | 118.65 | 116.90 | 118.58 | 00:00:00 | | 2006-03-30 | 14,700 | 118.70 | 118.82 | 117.42 | 118.05 | 00:00:00 | | 2006-03-31 | 11,200 | 117.90 | 118.07 | 117.00 | 117.10 | 00:00:00 | | 2006-04-03 | 11,900 | 117.65 | 118.21 | 116.94 | 117.85 | 00:00:00 | | 2006-04-04 | 14,900 | 118.40 | 118.49 | 117.50 | 118.03 | 00:00:00 | | 2006-04-05 | 8,200 | 118.45 | 119.00 | 118.08 | 118.65 | 00:00:00 | | 2006-04-06 | 15,400 | 118.85 | 119.10 | 117.83 | 117.83 | 00:00:00 | | 2006-04-07 | 20,200 | 118.79 | 118.79 | 115.70 | 116.00 | 00:00:00 | | 2006-04-10 | 27,600 | 116.20 | 116.20 | 114.49 | 115.85 | 00:00:00 | | 2006-04-11 | 16,000 | 116.05 | 116.05 | 113.40 | 113.93 | 00:00:00 | | 2006-04-12 | 27,200 | 113.50 | 114.65 | 112.34 | 114.13 | 00:00:00 | | 2006-04-13 | 17,800 | 114.60 | 115.00 | 113.50 | 114.48 | 00:00:00 | | 2006-04-14 | 0 | 114.48 | 114.48 | 114.48 | 114.48 | 00:00:00 | | 2006-04-17 | 0 | 114.48 | 114.48 | 114.48 | 114.48 | 00:00:00 | | 2006-04-18 | 27,600 | 115.65 | 115.65 | 113.50 | 115.18 | 00:00:00 | | 2006-04-19 | 24,700 | 115.85 | 116.04 | 115.09 | 115.95 | 00:00:00 | | 2006-04-20 | 23,700 | 112.75 | 115.01 | 112.70 | 114.28 | 00:00:00 | | 2006-04-21 | 22,100 | 114.65 | 115.00 | 114.36 | 114.68 | 00:00:00 | | 2006-04-24 | 21,000 | 114.00 | 114.00 | 112.32 | 112.85 | 00:00:00 | | 2006-04-25 | 11,400 | 113.00 | 113.60 | 112.07 | 112.55 | 00:00:00 | | 2006-04-26 | 13,100 | 113.20 | 113.30 | 112.32 | 112.72 | 00:00:00 | | 2006-04-27 | 26,400 | 113.15 | 114.35 | 112.51 | 114.13 | 00:00:00 | | 2006-04-28 | 19,900 | 113.80 | 114.07 | 112.00 | 112.18 | 00:00:00 | | 2006-05-01 | 0 | 112.18 | 112.18 | 112.18 | 112.18 | 00:00:00 | | 2006-05-02 | 15,900 | 112.00 | 113.04 | 111.29 | 111.49 | 00:00:00 | | 2006-05-03 | 30,300 | 112.00 | 112.25 | 109.60 | 110.30 | 00:00:00 | | 2006-05-04 | 14,300 | 110.00 | 111.25 | 109.70 | 111.00 | 00:00:00 | | 2006-05-05 | 20,100 | 110.90 | 114.81 | 110.90 | 114.68 | 00:00:00 | | 2006-05-08 | 21,700 | 114.60 | 116.27 | 114.60 | 115.53 | 00:00:00 | | 2006-05-09 | 17,100 | 116.10 | 116.40 | 113.82 | 114.45 | 00:00:00 | | 2006-05-10 | 14,900 | 114.60 | 115.24 | 113.30 | 113.53 | 00:00:00 | | 2006-05-11 | 17,700 | 113.70 | 115.64 | 113.40 | 113.50 | 00:00:00 | | 2006-05-12 | 19,200 | 113.15 | 114.07 | 111.15 | 111.23 | 00:00:00 | | 2006-05-15 | 36,700 | 110.30 | 111.64 | 108.70 | 110.65 | 00:00:00 | | 2006-05-16 | 21,800 | 110.45 | 111.68 | 109.56 | 110.60 | 00:00:00 | | 2006-05-17 | 34,300 | 111.00 | 111.46 | 107.20 | 107.88 | 00:00:00 | | 2006-05-18 | 57,700 | 107.60 | 108.74 | 104.80 | 106.80 | 00:00:00 | | 2006-05-19 | 11,600 | 106.50 | 107.88 | 106.08 | 107.05 | 00:00:00 | | 2006-05-22 | 25,400 | 107.00 | 107.00 | 103.70 | 105.00 | 00:00:00 | | 2006-05-23 | 22,700 | 104.00 | 107.61 | 104.00 | 107.16 | 00:00:00 | | 2006-05-24 | 25,800 | 106.80 | 106.80 | 103.91 | 104.30 | 00:00:00 | | 2006-05-25 | 2,800 | 105.00 | 106.38 | 104.23 | 106.36 | 00:00:00 | | 2006-05-26 | 10,600 | 107.20 | 107.33 | 105.66 | 107.00 | 00:00:00 | | 2006-05-29 | 8,600 | 107.30 | 107.30 | 105.19 | 106.18 | 00:00:00 | | 2006-05-30 | 16,200 | 106.30 | 106.30 | 102.80 | 103.53 | 00:00:00 | | 2006-05-31 | 15,300 | 102.70 | 106.17 | 101.60 | 105.53 | 00:00:00 | | 2006-06-01 | 8,500 | 105.55 | 105.55 | 103.62 | 105.45 | 00:00:00 | | 2006-06-02 | 10,900 | 106.30 | 106.98 | 104.66 | 104.68 | 00:00:00 | | 2006-06-05 | 2,500 | 104.20 | 105.12 | 103.57 | 104.05 | 00:00:00 | | 2006-06-06 | 17,800 | 101.60 | 104.01 | 101.26 | 102.23 | 00:00:00 | | 2006-06-07 | 14,800 | 101.80 | 103.02 | 100.70 | 102.28 | 00:00:00 | | 2006-06-08 | 51,000 | 100.00 | 101.22 | 99.10 | 99.40 | 00:00:00 | | 2006-06-09 | 15,100 | 101.00 | 102.10 | 100.18 | 101.20 | 00:00:00 | | 2006-06-12 | 15,700 | 100.95 | 101.58 | 99.50 | 99.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
