|
 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 | | 2006-06-12 | 15,700 | 100.95 | 101.58 | 99.50 | 99.93 | 00:00:00 | | 2006-06-13 | 33,500 | 98.00 | 98.68 | 97.34 | 98.33 | 00:00:00 | | 2006-06-14 | 16,400 | 99.00 | 99.90 | 97.20 | 99.28 | 00:00:00 | | 2006-06-19 | 10,300 | 101.00 | 103.30 | 101.00 | 102.53 | 00:00:00 | | 2006-06-20 | 6,200 | 101.50 | 103.43 | 100.94 | 103.43 | 00:00:00 | | 2006-06-21 | 9,200 | 103.30 | 104.15 | 102.42 | 104.10 | 00:00:00 | | 2006-06-22 | 9,700 | 105.00 | 105.44 | 104.08 | 104.48 | 00:00:00 | | 2006-06-23 | 5,100 | 104.00 | 104.37 | 103.00 | 103.75 | 00:00:00 | | 2006-06-26 | 5,400 | 103.82 | 104.26 | 103.24 | 103.83 | 00:00:00 | | 2006-06-27 | 7,200 | 104.37 | 104.62 | 102.95 | 102.98 | 00:00:00 | | 2006-06-28 | 11,300 | 102.10 | 104.82 | 102.10 | 103.88 | 00:00:00 | | 2006-06-29 | 4,400 | 104.00 | 105.62 | 103.78 | 105.38 | 00:00:00 | | 2006-06-30 | 6,400 | 107.10 | 107.20 | 105.55 | 106.95 | 00:00:00 | | 2006-07-03 | 9,200 | 106.70 | 107.35 | 106.08 | 107.05 | 00:00:00 | | 2006-07-04 | 4,100 | 107.80 | 107.80 | 106.07 | 106.88 | 00:00:00 | | 2006-07-05 | 3,200 | 106.85 | 106.85 | 105.35 | 105.35 | 00:00:00 | | 2006-07-06 | 7,100 | 105.30 | 106.77 | 105.30 | 106.50 | 00:00:00 | | 2006-07-07 | 8,700 | 106.50 | 106.50 | 105.44 | 106.45 | 00:00:00 | | 2006-07-10 | 8,900 | 105.50 | 106.78 | 105.50 | 106.75 | 00:00:00 | | 2006-07-11 | 7,900 | 106.00 | 107.03 | 105.98 | 106.30 | 00:00:00 | | 2006-07-12 | 7,200 | 106.50 | 107.25 | 105.30 | 105.30 | 00:00:00 | | 2006-07-13 | 7,700 | 105.20 | 105.20 | 103.85 | 104.60 | 00:00:00 | | 2006-07-14 | 9,700 | 103.05 | 104.06 | 101.90 | 102.10 | 00:00:00 | | 2006-07-17 | 11,400 | 101.50 | 103.16 | 101.00 | 102.88 | 00:00:00 | | 2006-07-18 | 5,800 | 102.50 | 103.40 | 101.47 | 102.30 | 00:00:00 | | 2006-07-19 | 9,500 | 102.50 | 105.23 | 102.50 | 105.23 | 00:00:00 | | 2006-07-20 | 6,600 | 105.50 | 106.87 | 105.41 | 105.93 | 00:00:00 | | 2006-07-21 | 5,700 | 105.75 | 105.94 | 104.77 | 105.13 | 00:00:00 | | 2006-07-24 | 4,900 | 105.50 | 107.23 | 105.50 | 107.19 | 00:00:00 | | 2006-07-25 | 5,300 | 107.00 | 107.26 | 106.12 | 106.48 | 00:00:00 | | 2006-07-26 | 2,500 | 106.98 | 106.98 | 106.29 | 106.78 | 00:00:00 | | 2006-07-27 | 7,700 | 107.00 | 107.91 | 107.00 | 107.43 | 00:00:00 | | 2006-07-28 | 9,300 | 106.50 | 108.20 | 105.99 | 107.88 | 00:00:00 | | 2006-07-31 | 6,300 | 107.65 | 108.14 | 107.29 | 107.90 | 00:00:00 | | 2006-08-01 | 8,100 | 107.60 | 108.14 | 106.79 | 107.40 | 00:00:00 | | 2006-08-02 | 12,600 | 107.80 | 109.65 | 107.66 | 109.30 | 00:00:00 | | 2006-08-03 | 11,600 | 110.10 | 110.79 | 109.42 | 109.68 | 00:00:00 | | 2006-08-04 | 15,600 | 110.00 | 113.04 | 110.00 | 111.80 | 00:00:00 | | 2006-08-07 | 10,500 | 111.80 | 112.09 | 110.87 | 111.95 | 00:00:00 | | 2006-08-08 | 6,700 | 112.35 | 113.57 | 112.13 | 112.63 | 00:00:00 | | 2006-08-09 | 11,900 | 112.40 | 114.60 | 112.35 | 114.33 | 00:00:00 | | 2006-08-10 | 14,200 | 113.50 | 114.01 | 111.58 | 112.68 | 00:00:00 | | 2006-08-11 | 14,500 | 113.50 | 114.43 | 113.30 | 113.93 | 00:00:00 | | 2006-08-14 | 27,200 | 114.50 | 115.95 | 114.50 | 115.53 | 00:00:00 | | 2006-08-15 | 13,600 | 115.61 | 117.72 | 114.73 | 117.45 | 00:00:00 | | 2006-08-16 | 21,000 | 117.50 | 118.15 | 116.15 | 117.10 | 00:00:00 | | 2006-08-17 | 15,600 | 117.00 | 117.28 | 115.82 | 116.78 | 00:00:00 | | 2006-08-18 | 8,400 | 116.50 | 116.72 | 115.51 | 116.40 | 00:00:00 | | 2006-08-21 | 10,400 | 115.30 | 116.72 | 115.30 | 115.98 | 00:00:00 | | 2006-08-22 | 8,000 | 116.50 | 116.97 | 115.26 | 115.68 | 00:00:00 | | 2006-08-23 | 12,100 | 116.50 | 116.79 | 115.25 | 115.50 | 00:00:00 | | 2006-08-24 | 16,800 | 115.55 | 116.91 | 114.50 | 115.68 | 00:00:00 | | 2006-08-25 | 7,600 | 116.50 | 116.50 | 114.89 | 115.18 | 00:00:00 | | 2006-08-28 | 8,800 | 115.00 | 116.40 | 114.59 | 116.38 | 00:00:00 | | 2006-08-29 | 9,700 | 116.40 | 117.38 | 116.22 | 116.68 | 00:00:00 | | 2006-08-30 | 13,500 | 117.00 | 117.67 | 117.00 | 117.28 | 00:00:00 | | 2006-08-31 | 13,700 | 117.25 | 117.84 | 117.04 | 117.33 | 00:00:00 | | 2006-09-01 | 11,600 | 117.90 | 118.67 | 117.60 | 118.18 | 00:00:00 | | 2006-09-04 | 12,800 | 118.30 | 118.95 | 118.30 | 118.65 | 00:00:00 | | 2006-09-05 | 6,800 | 118.55 | 118.55 | 116.70 | 117.14 | 00:00:00 | | 2006-09-06 | 11,000 | 116.90 | 117.43 | 115.64 | 115.65 | 00:00:00 | | 2006-09-07 | 13,300 | 115.00 | 116.40 | 114.55 | 116.30 | 00:00:00 | | 2006-09-08 | 3,400 | 116.70 | 117.07 | 116.30 | 116.73 | 00:00:00 | | 2006-09-11 | 11,500 | 116.40 | 117.50 | 116.40 | 117.50 | 00:00:00 | | 2006-09-12 | 8,300 | 117.40 | 118.11 | 117.12 | 117.78 | 00:00:00 | | 2006-09-13 | 8,500 | 118.40 | 118.55 | 117.59 | 118.43 | 00:00:00 | | 2006-09-14 | 34,000 | 118.45 | 119.40 | 118.28 | 119.25 | 00:00:00 | | 2006-09-15 | 30,100 | 118.90 | 120.75 | 118.90 | 120.00 | 00:00:00 | | 2006-09-18 | 23,400 | 120.25 | 121.88 | 119.90 | 121.33 | 00:00:00 | | 2006-09-19 | 23,400 | 121.00 | 121.03 | 118.30 | 118.80 | 00:00:00 | | 2006-09-20 | 20,400 | 120.00 | 122.85 | 119.75 | 122.70 | 00:00:00 | | 2006-09-21 | 20,900 | 122.95 | 123.70 | 122.25 | 122.50 | 00:00:00 | | 2006-09-22 | 10,000 | 122.10 | 122.75 | 121.43 | 121.63 | 00:00:00 | | 2006-09-25 | 16,500 | 122.01 | 123.52 | 122.01 | 123.40 | 00:00:00 | | 2006-09-26 | 39,300 | 123.80 | 126.36 | 123.80 | 125.10 | 00:00:00 | | 2006-09-27 | 27,700 | 126.00 | 126.67 | 123.87 | 124.20 | 00:00:00 | | 2006-09-28 | 24,400 | 124.60 | 125.11 | 123.94 | 124.45 | 00:00:00 | | 2006-09-29 | 11,000 | 125.00 | 125.49 | 124.48 | 124.65 | 00:00:00 | | 2006-10-02 | 10,400 | 124.50 | 125.70 | 123.40 | 124.40 | 00:00:00 | | 2006-10-03 | 12,100 | 124.40 | 126.10 | 123.88 | 125.98 | 00:00:00 | | 2006-10-04 | 18,700 | 126.20 | 126.58 | 124.90 | 126.45 | 00:00:00 | | 2006-10-05 | 18,000 | 126.95 | 127.28 | 126.16 | 126.45 | 00:00:00 | | 2006-10-06 | 12,600 | 127.00 | 127.00 | 125.29 | 125.89 | 00:00:00 | | 2006-10-09 | 10,600 | 125.85 | 125.85 | 124.44 | 125.05 | 00:00:00 | | 2006-10-10 | 23,800 | 125.30 | 126.50 | 125.19 | 125.90 | 00:00:00 | | 2006-10-11 | 12,200 | 125.80 | 126.72 | 125.60 | 126.72 | 00:00:00 | | 2006-10-12 | 22,100 | 126.65 | 127.80 | 126.60 | 127.60 | 00:00:00 | | 2006-10-13 | 18,000 | 127.70 | 128.36 | 127.35 | 127.90 | 00:00:00 | | 2006-10-16 | 9,800 | 128.20 | 128.37 | 127.35 | 127.98 | 00:00:00 | | 2006-10-17 | 19,800 | 127.80 | 127.80 | 125.81 | 126.10 | 00:00:00 | | 2006-10-18 | 7,600 | 126.50 | 128.43 | 126.50 | 127.60 | 00:00:00 | | 2006-10-19 | 9,900 | 127.45 | 128.32 | 125.92 | 127.50 | 00:00:00 | | 2006-10-20 | 9,700 | 127.50 | 127.78 | 126.46 | 127.50 | 00:00:00 | | 2006-10-23 | 16,000 | 127.75 | 128.90 | 127.22 | 128.73 | 00:00:00 | | 2006-10-24 | 8,500 | 128.65 | 128.65 | 127.44 | 127.65 | 00:00:00 | | 2006-10-25 | 6,500 | 127.75 | 127.75 | 126.10 | 126.35 | 00:00:00 | | 2006-10-26 | 7,900 | 127.00 | 127.89 | 126.85 | 127.55 | 00:00:00 | | 2006-10-27 | 12,200 | 128.10 | 128.20 | 125.13 | 126.00 | 00:00:00 | | 2006-10-30 | 20,200 | 124.50 | 126.61 | 123.90 | 126.43 | 00:00:00 | | 2006-10-31 | 12,400 | 126.50 | 128.15 | 126.36 | 126.70 | 00:00:00 | | 2006-11-01 | 15,900 | 126.65 | 128.95 | 126.58 | 127.50 | 00:00:00 | | 2006-11-02 | 10,000 | 127.65 | 128.12 | 125.83 | 126.43 | 00:00:00 | | 2006-11-03 | 10,900 | 127.50 | 128.20 | 126.52 | 126.60 | 00:00:00 | | 2006-11-06 | 40,500 | 127.65 | 131.25 | 127.65 | 131.25 | 00:00:00 | | 2006-11-07 | 44,800 | 131.90 | 131.90 | 128.03 | 128.88 | 00:00:00 | | 2006-11-08 | 17,700 | 128.50 | 129.30 | 126.90 | 129.03 | 00:00:00 | | 2006-11-09 | 12,500 | 129.45 | 129.51 | 127.49 | 128.02 | 00:00:00 | | 2006-11-10 | 10,300 | 128.50 | 128.50 | 126.35 | 126.87 | 00:00:00 | | 2006-11-13 | 23,100 | 127.95 | 128.21 | 127.11 | 127.88 | 00:00:00 | | 2006-11-14 | 7,200 | 128.15 | 128.29 | 126.75 | 127.63 | 00:00:00 | | 2006-11-15 | 9,400 | 128.00 | 128.37 | 126.47 | 126.93 | 00:00:00 | | 2006-11-16 | 22,000 | 125.80 | 125.80 | 124.80 | 125.58 | 00:00:00 | | 2006-11-17 | 14,000 | 126.50 | 126.50 | 124.25 | 124.53 | 00:00:00 | | 2006-11-20 | 21,300 | 124.01 | 126.08 | 123.07 | 125.90 | 00:00:00 | | 2006-11-21 | 8,100 | 126.50 | 126.75 | 125.53 | 126.08 | 00:00:00 | | 2006-11-22 | 8,800 | 127.00 | 127.00 | 124.44 | 125.45 | 00:00:00 | | 2006-11-23 | 8,700 | 125.55 | 125.67 | 124.00 | 124.75 | 00:00:00 | | 2006-11-24 | 26,300 | 124.80 | 124.80 | 122.25 | 122.40 | 00:00:00 | | 2006-11-27 | 28,000 | 122.50 | 122.50 | 120.70 | 120.75 | 00:00:00 | | 2006-11-28 | 30,800 | 120.50 | 122.71 | 120.43 | 121.78 | 00:00:00 | | 2006-11-29 | 12,300 | 123.00 | 123.14 | 121.99 | 122.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
