|
 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 | | 2006-11-29 | 12,300 | 123.00 | 123.14 | 121.99 | 122.84 | 00:00:00 | | 2006-11-30 | 7,600 | 123.50 | 124.29 | 123.00 | 123.15 | 00:00:00 | | 2006-12-01 | 10,600 | 123.20 | 124.26 | 121.09 | 122.65 | 00:00:00 | | 2006-12-04 | 4,900 | 123.10 | 123.89 | 122.69 | 123.28 | 00:00:00 | | 2006-12-05 | 8,700 | 123.90 | 125.47 | 123.72 | 125.25 | 00:00:00 | | 2006-12-06 | 7,000 | 125.20 | 125.58 | 124.25 | 124.65 | 00:00:00 | | 2006-12-07 | 12,200 | 124.50 | 125.77 | 124.50 | 124.98 | 00:00:00 | | 2006-12-08 | 11,700 | 124.80 | 125.74 | 123.75 | 125.48 | 00:00:00 | | 2006-12-11 | 9,400 | 125.90 | 126.65 | 125.49 | 125.98 | 00:00:00 | | 2006-12-12 | 7,800 | 126.50 | 126.50 | 125.76 | 125.88 | 00:00:00 | | 2006-12-13 | 9,600 | 125.95 | 126.99 | 125.95 | 126.71 | 00:00:00 | | 2006-12-14 | 14,300 | 127.10 | 128.32 | 127.10 | 128.08 | 00:00:00 | | 2006-12-15 | 13,400 | 128.55 | 128.84 | 127.18 | 127.18 | 00:00:00 | | 2006-12-18 | 18,100 | 127.95 | 129.13 | 127.33 | 128.48 | 00:00:00 | | 2006-12-19 | 12,800 | 128.03 | 128.84 | 127.30 | 128.50 | 00:00:00 | | 2006-12-20 | 15,800 | 129.50 | 130.27 | 129.23 | 130.16 | 00:00:00 | | 2006-12-21 | 16,900 | 130.35 | 130.35 | 129.11 | 129.45 | 00:00:00 | | 2006-12-22 | 16,400 | 129.35 | 130.87 | 129.35 | 130.23 | 00:00:00 | | 2006-12-27 | 22,800 | 130.90 | 131.77 | 130.65 | 131.53 | 00:00:00 | | 2006-12-28 | 14,600 | 131.90 | 131.94 | 130.60 | 130.83 | 00:00:00 | | 2006-12-29 | 7,200 | 131.20 | 131.30 | 130.15 | 131.00 | 00:00:00 | | 2007-01-02 | 13,100 | 131.05 | 131.60 | 130.43 | 131.10 | 00:00:00 | | 2007-01-03 | 11,000 | 131.12 | 132.01 | 130.49 | 131.63 | 00:00:00 | | 2007-01-04 | 10,500 | 131.10 | 131.60 | 130.56 | 131.58 | 00:00:00 | | 2007-01-05 | 13,200 | 131.35 | 131.55 | 129.60 | 129.68 | 00:00:00 | | 2007-01-08 | 8,000 | 130.00 | 130.49 | 129.64 | 130.03 | 00:00:00 | | 2007-01-09 | 16,500 | 130.50 | 130.50 | 129.43 | 129.49 | 00:00:00 | | 2007-01-10 | 15,700 | 129.00 | 129.19 | 127.58 | 128.08 | 00:00:00 | | 2007-01-11 | 16,900 | 128.75 | 129.95 | 127.23 | 129.30 | 00:00:00 | | 2007-01-12 | 6,200 | 129.00 | 129.80 | 129.00 | 129.68 | 00:00:00 | | 2007-01-15 | 9,800 | 130.05 | 130.33 | 129.43 | 129.50 | 00:00:00 | | 2007-01-16 | 10,300 | 130.00 | 130.00 | 128.71 | 129.13 | 00:00:00 | | 2007-01-17 | 9,700 | 129.00 | 129.08 | 128.18 | 129.08 | 00:00:00 | | 2007-01-18 | 13,700 | 129.00 | 129.20 | 127.23 | 127.68 | 00:00:00 | | 2007-01-19 | 17,100 | 126.65 | 127.90 | 126.50 | 127.63 | 00:00:00 | | 2007-01-22 | 18,100 | 127.50 | 127.50 | 125.70 | 125.80 | 00:00:00 | | 2007-01-23 | 16,600 | 125.70 | 126.83 | 125.15 | 126.80 | 00:00:00 | | 2007-01-24 | 13,600 | 126.66 | 126.89 | 125.82 | 126.23 | 00:00:00 | | 2007-01-25 | 29,900 | 126.00 | 126.02 | 123.70 | 124.05 | 00:00:00 | | 2007-01-26 | 25,400 | 123.70 | 124.03 | 122.30 | 122.75 | 00:00:00 | | 2007-01-29 | 18,800 | 122.45 | 124.07 | 122.00 | 123.45 | 00:00:00 | | 2007-01-30 | 16,600 | 123.00 | 123.00 | 121.62 | 121.85 | 00:00:00 | | 2007-01-31 | 18,200 | 121.60 | 121.60 | 120.30 | 120.78 | 00:00:00 | | 2007-02-01 | 15,000 | 122.10 | 123.29 | 121.16 | 122.68 | 00:00:00 | | 2007-02-02 | 10,400 | 123.50 | 123.91 | 122.60 | 123.70 | 00:00:00 | | 2007-02-05 | 12,100 | 123.35 | 123.43 | 122.55 | 122.68 | 00:00:00 | | 2007-02-06 | 12,900 | 122.80 | 123.23 | 121.57 | 122.10 | 00:00:00 | | 2007-02-07 | 12,100 | 121.80 | 122.54 | 121.74 | 122.37 | 00:00:00 | | 2007-02-08 | 14,700 | 122.00 | 122.81 | 121.68 | 121.92 | 00:00:00 | | 2007-02-09 | 8,600 | 122.00 | 122.43 | 121.93 | 122.08 | 00:00:00 | | 2007-02-12 | 10,500 | 121.70 | 122.76 | 121.70 | 122.48 | 00:00:00 | | 2007-02-13 | 12,800 | 123.00 | 123.57 | 123.00 | 123.53 | 00:00:00 | | 2007-02-14 | 12,400 | 124.00 | 124.00 | 122.71 | 123.53 | 00:00:00 | | 2007-02-15 | 9,900 | 123.55 | 123.55 | 122.67 | 122.98 | 00:00:00 | | 2007-02-16 | 8,100 | 122.85 | 123.77 | 122.33 | 123.18 | 00:00:00 | | 2007-02-19 | 6,900 | 123.50 | 123.94 | 123.25 | 123.63 | 00:00:00 | | 2007-02-20 | 12,200 | 123.70 | 125.90 | 123.59 | 125.90 | 00:00:00 | | 2007-02-21 | 11,600 | 127.00 | 127.00 | 124.39 | 124.78 | 00:00:00 | | 2007-02-22 | 18,000 | 125.30 | 127.80 | 125.26 | 126.45 | 00:00:00 | | 2007-02-23 | 8,900 | 126.50 | 126.50 | 125.23 | 125.45 | 00:00:00 | | 2007-02-26 | 33,600 | 126.50 | 129.04 | 125.98 | 128.75 | 00:00:00 | | 2007-02-27 | 30,400 | 128.00 | 128.00 | 124.20 | 124.37 | 00:00:00 | | 2007-02-28 | 107,300 | 122.50 | 123.30 | 120.00 | 121.05 | 00:00:00 | | 2007-03-01 | 78,800 | 120.80 | 121.52 | 116.80 | 118.45 | 00:00:00 | | 2007-03-02 | 34,700 | 119.50 | 119.90 | 116.50 | 117.50 | 00:00:00 | | 2007-03-05 | 64,200 | 115.00 | 116.70 | 114.30 | 116.16 | 00:00:00 | | 2007-03-06 | 20,200 | 116.50 | 117.21 | 116.23 | 117.07 | 00:00:00 | | 2007-03-07 | 13,800 | 117.50 | 117.80 | 116.20 | 117.18 | 00:00:00 | | 2007-03-08 | 20,600 | 117.90 | 118.04 | 116.46 | 117.81 | 00:00:00 | | 2007-03-09 | 10,500 | 118.30 | 118.30 | 116.60 | 117.93 | 00:00:00 | | 2007-03-12 | 9,600 | 118.45 | 118.58 | 117.08 | 117.60 | 00:00:00 | | 2007-03-13 | 13,800 | 117.10 | 117.43 | 115.86 | 115.97 | 00:00:00 | | 2007-03-14 | 31,100 | 114.00 | 114.54 | 112.30 | 112.30 | 00:00:00 | | 2007-03-15 | 20,500 | 115.00 | 115.00 | 112.74 | 114.06 | 00:00:00 | | 2007-03-16 | 20,800 | 113.80 | 114.56 | 112.65 | 113.90 | 00:00:00 | | 2007-03-19 | 12,900 | 115.50 | 115.50 | 114.27 | 115.16 | 00:00:00 | | 2007-03-20 | 14,100 | 115.42 | 115.58 | 114.42 | 115.42 | 00:00:00 | | 2007-03-21 | 12,200 | 115.45 | 116.67 | 115.00 | 115.82 | 00:00:00 | | 2007-03-22 | 21,900 | 118.00 | 120.05 | 117.12 | 119.35 | 00:00:00 | | 2007-03-23 | 9,500 | 118.50 | 121.16 | 118.40 | 120.55 | 00:00:00 | | 2007-03-26 | 18,200 | 121.50 | 123.30 | 119.70 | 121.40 | 00:00:00 | | 2007-03-27 | 19,400 | 121.90 | 124.15 | 121.90 | 123.95 | 00:00:00 | | 2007-03-28 | 15,800 | 124.00 | 125.45 | 123.55 | 125.10 | 00:00:00 | | 2007-03-29 | 30,300 | 125.80 | 127.76 | 125.65 | 127.00 | 00:00:00 | | 2007-03-30 | 9,800 | 127.30 | 127.80 | 125.55 | 126.05 | 00:00:00 | | 2007-04-02 | 11,700 | 127.00 | 127.00 | 125.60 | 126.90 | 00:00:00 | | 2007-04-03 | 10,200 | 127.00 | 127.72 | 125.75 | 127.30 | 00:00:00 | | 2007-04-04 | 10,900 | 127.70 | 128.13 | 127.00 | 128.10 | 00:00:00 | | 2007-04-05 | 13,400 | 127.70 | 128.61 | 126.90 | 128.15 | 00:00:00 | | 2007-04-10 | 20,800 | 128.65 | 128.90 | 127.41 | 128.00 | 00:00:00 | | 2007-04-11 | 8,300 | 128.00 | 128.63 | 127.22 | 128.10 | 00:00:00 | | 2007-04-12 | 9,000 | 127.60 | 128.73 | 127.37 | 128.45 | 00:00:00 | | 2007-04-13 | 15,500 | 128.80 | 129.00 | 128.37 | 128.78 | 00:00:00 | | 2007-04-16 | 35,700 | 129.30 | 132.60 | 129.30 | 132.00 | 00:00:00 | | 2007-04-17 | 16,600 | 132.60 | 133.20 | 131.69 | 132.80 | 00:00:00 | | 2007-04-18 | 14,400 | 132.50 | 132.60 | 130.60 | 131.35 | 00:00:00 | | 2007-04-19 | 15,500 | 129.80 | 132.00 | 129.15 | 132.00 | 00:00:00 | | 2007-04-20 | 15,100 | 132.10 | 134.17 | 131.75 | 132.30 | 00:00:00 | | 2007-04-23 | 22,800 | 133.60 | 133.60 | 132.13 | 133.40 | 00:00:00 | | 2007-04-24 | 18,200 | 133.33 | 133.70 | 130.86 | 132.80 | 00:00:00 | | 2007-04-25 | 20,100 | 133.00 | 134.80 | 132.62 | 134.65 | 00:00:00 | | 2007-04-26 | 33,500 | 134.70 | 136.34 | 134.70 | 135.25 | 00:00:00 | | 2007-04-27 | 20,300 | 131.50 | 132.33 | 130.50 | 130.75 | 00:00:00 | | 2007-04-30 | 14,200 | 130.40 | 131.92 | 130.30 | 130.90 | 00:00:00 | | 2007-05-02 | 22,200 | 131.40 | 132.93 | 131.16 | 132.70 | 00:00:00 | | 2007-05-03 | 18,300 | 132.75 | 133.80 | 131.51 | 133.40 | 00:00:00 | | 2007-05-04 | 18,300 | 134.00 | 134.62 | 131.59 | 132.30 | 00:00:00 | | 2007-05-07 | 24,000 | 133.00 | 135.04 | 132.05 | 135.00 | 00:00:00 | | 2007-05-08 | 23,500 | 135.15 | 136.40 | 132.50 | 133.00 | 00:00:00 | | 2007-05-09 | 8,900 | 134.00 | 134.81 | 132.57 | 134.55 | 00:00:00 | | 2007-05-10 | 12,300 | 134.90 | 135.16 | 133.30 | 133.30 | 00:00:00 | | 2007-05-11 | 24,600 | 132.60 | 135.10 | 131.56 | 134.70 | 00:00:00 | | 2007-05-14 | 10,600 | 135.40 | 135.87 | 133.90 | 134.00 | 00:00:00 | | 2007-05-15 | 9,900 | 134.00 | 135.64 | 132.90 | 134.92 | 00:00:00 | | 2007-05-16 | 10,300 | 134.00 | 135.26 | 133.85 | 135.10 | 00:00:00 | | 2007-05-17 | 6,700 | 134.80 | 136.20 | 134.80 | 135.85 | 00:00:00 | | 2007-05-18 | 15,100 | 135.50 | 136.50 | 135.22 | 135.70 | 00:00:00 | | 2007-05-21 | 12,600 | 135.80 | 136.18 | 134.86 | 135.80 | 00:00:00 | | 2007-05-22 | 19,000 | 136.00 | 137.00 | 135.72 | 136.35 | 00:00:00 | | 2007-05-23 | 8,000 | 136.00 | 136.41 | 135.79 | 135.90 | 00:00:00 | | 2007-05-24 | 13,100 | 135.50 | 136.00 | 134.37 | 134.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
