|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-24 | 13,100 | 135.50 | 136.00 | 134.37 | 134.60 | 00:00:00 | | 2007-05-25 | 20,700 | 134.70 | 138.40 | 134.20 | 138.40 | 00:00:00 | | 2007-05-29 | 16,500 | 138.75 | 139.91 | 138.24 | 139.36 | 00:00:00 | | 2007-05-30 | 28,700 | 138.90 | 138.90 | 137.60 | 138.50 | 00:00:00 | | 2007-05-31 | 20,700 | 139.40 | 139.80 | 138.40 | 139.60 | 00:00:00 | | 2007-06-01 | 30,300 | 139.90 | 142.05 | 139.72 | 140.55 | 00:00:00 | | 2007-06-04 | 18,200 | 140.50 | 142.35 | 140.50 | 142.00 | 00:00:00 | | 2007-06-05 | 22,000 | 142.00 | 142.66 | 139.30 | 139.50 | 00:00:00 | | 2007-06-06 | 29,700 | 140.20 | 140.37 | 136.40 | 136.70 | 00:00:00 | | 2007-06-07 | 26,500 | 137.20 | 137.75 | 133.69 | 134.40 | 00:00:00 | | 2007-06-08 | 38,200 | 133.50 | 134.00 | 130.57 | 132.60 | 00:00:00 | | 2007-06-11 | 15,300 | 133.10 | 134.21 | 132.77 | 133.80 | 00:00:00 | | 2007-06-12 | 9,900 | 133.50 | 134.00 | 131.65 | 132.60 | 00:00:00 | | 2007-06-13 | 9,900 | 132.50 | 132.70 | 130.80 | 131.80 | 00:00:00 | | 2007-06-14 | 10,400 | 133.10 | 133.70 | 132.15 | 133.60 | 00:00:00 | | 2007-06-15 | 12,100 | 134.90 | 136.72 | 134.50 | 135.90 | 00:00:00 | | 2007-06-18 | 18,100 | 136.00 | 138.24 | 135.55 | 136.70 | 00:00:00 | | 2007-06-19 | 6,600 | 137.10 | 138.24 | 137.03 | 137.70 | 00:00:00 | | 2007-06-20 | 17,400 | 138.00 | 139.69 | 138.00 | 138.80 | 00:00:00 | | 2007-06-21 | 27,000 | 137.40 | 138.71 | 136.25 | 137.00 | 00:00:00 | | 2007-06-22 | 5,600 | 137.30 | 138.25 | 136.35 | 136.40 | 00:00:00 | | 2007-06-25 | 10,500 | 135.30 | 135.90 | 134.20 | 135.80 | 00:00:00 | | 2007-06-26 | 18,900 | 134.80 | 135.40 | 133.25 | 135.35 | 00:00:00 | | 2007-06-27 | 11,200 | 134.00 | 134.70 | 134.00 | 134.45 | 00:00:00 | | 2007-06-28 | 6,500 | 135.20 | 135.68 | 134.83 | 135.25 | 00:00:00 | | 2007-06-29 | 8,500 | 135.90 | 136.20 | 134.26 | 135.70 | 00:00:00 | | 2007-07-02 | 11,100 | 135.50 | 136.48 | 134.90 | 134.90 | 00:00:00 | | 2007-07-03 | 9,100 | 135.80 | 137.77 | 135.65 | 137.30 | 00:00:00 | | 2007-07-04 | 5,700 | 137.00 | 137.18 | 136.38 | 136.40 | 00:00:00 | | 2007-07-05 | 7,000 | 137.00 | 137.11 | 134.20 | 134.50 | 00:00:00 | | 2007-07-06 | 7,300 | 135.10 | 135.60 | 134.05 | 135.20 | 00:00:00 | | 2007-07-09 | 5,400 | 136.50 | 137.05 | 136.16 | 136.55 | 00:00:00 | | 2007-07-10 | 13,300 | 136.50 | 137.41 | 134.30 | 134.60 | 00:00:00 | | 2007-07-11 | 15,300 | 133.40 | 133.40 | 131.40 | 133.10 | 00:00:00 | | 2007-07-12 | 8,300 | 133.60 | 133.60 | 132.24 | 133.20 | 00:00:00 | | 2007-07-13 | 9,600 | 134.80 | 134.89 | 133.78 | 134.00 | 00:00:00 | | 2007-07-16 | 5,800 | 134.50 | 135.42 | 134.43 | 134.66 | 00:00:00 | | 2007-07-17 | 4,500 | 134.70 | 134.70 | 133.25 | 133.50 | 00:00:00 | | 2007-07-18 | 8,700 | 132.40 | 132.40 | 131.10 | 131.20 | 00:00:00 | | 2007-07-19 | 10,800 | 131.75 | 132.67 | 131.50 | 132.10 | 00:00:00 | | 2007-07-20 | 8,900 | 131.70 | 132.64 | 131.20 | 131.20 | 00:00:00 | | 2007-07-23 | 5,700 | 131.20 | 132.32 | 130.92 | 131.95 | 00:00:00 | | 2007-07-24 | 31,100 | 131.60 | 131.60 | 129.25 | 130.00 | 00:00:00 | | 2007-07-25 | 40,700 | 129.20 | 129.20 | 126.90 | 127.80 | 00:00:00 | | 2007-07-26 | 52,700 | 128.00 | 128.00 | 123.20 | 123.80 | 00:00:00 | | 2007-07-27 | 21,200 | 122.30 | 125.10 | 122.30 | 124.20 | 00:00:00 | | 2007-07-30 | 15,400 | 124.70 | 125.05 | 122.73 | 124.72 | 00:00:00 | | 2007-07-31 | 9,600 | 126.90 | 127.12 | 126.06 | 126.70 | 00:00:00 | | 2007-08-01 | 9,900 | 123.00 | 125.29 | 123.00 | 125.10 | 00:00:00 | | 2007-08-02 | 10,200 | 125.50 | 125.61 | 124.05 | 125.10 | 00:00:00 | | 2007-08-03 | 7,200 | 126.80 | 126.80 | 123.60 | 124.15 | 00:00:00 | | 2007-08-06 | 11,000 | 123.50 | 125.83 | 123.50 | 125.10 | 00:00:00 | | 2007-08-07 | 9,600 | 125.60 | 127.60 | 125.60 | 127.60 | 00:00:00 | | 2007-08-08 | 13,300 | 128.00 | 130.10 | 127.97 | 129.15 | 00:00:00 | | 2007-08-09 | 8,300 | 128.80 | 128.80 | 125.39 | 126.30 | 00:00:00 | | 2007-08-10 | 16,000 | 124.00 | 127.10 | 123.39 | 126.80 | 00:00:00 | | 2007-08-13 | 15,700 | 129.50 | 130.25 | 128.00 | 128.95 | 00:00:00 | | 2007-08-14 | 6,800 | 128.00 | 129.69 | 128.00 | 129.00 | 00:00:00 | | 2007-08-15 | 4,500 | 128.10 | 129.56 | 127.42 | 128.90 | 00:00:00 | | 2007-08-16 | 25,700 | 126.80 | 129.46 | 125.50 | 125.90 | 00:00:00 | | 2007-08-17 | 33,700 | 126.00 | 133.62 | 126.00 | 129.90 | 00:00:00 | | 2007-08-20 | 9,100 | 130.80 | 131.02 | 129.40 | 129.50 | 00:00:00 | | 2007-08-21 | 7,400 | 130.40 | 130.40 | 126.89 | 127.45 | 00:00:00 | | 2007-08-22 | 5,300 | 127.45 | 128.86 | 127.06 | 128.10 | 00:00:00 | | 2007-08-23 | 6,400 | 129.30 | 129.36 | 127.90 | 127.90 | 00:00:00 | | 2007-08-24 | 3,400 | 127.90 | 128.34 | 126.45 | 127.45 | 00:00:00 | | 2007-08-27 | 3,300 | 127.50 | 128.15 | 127.00 | 127.10 | 00:00:00 | | 2007-08-28 | 4,900 | 127.10 | 127.10 | 125.85 | 126.03 | 00:00:00 | | 2007-08-29 | 8,200 | 125.10 | 125.80 | 124.80 | 125.60 | 00:00:00 | | 2007-08-30 | 12,300 | 126.00 | 126.40 | 125.31 | 126.20 | 00:00:00 | | 2007-08-31 | 5,000 | 127.00 | 127.40 | 126.10 | 127.30 | 00:00:00 | | 2007-09-03 | 4,600 | 127.10 | 127.90 | 126.47 | 127.20 | 00:00:00 | | 2007-09-04 | 6,100 | 127.25 | 129.12 | 126.85 | 128.80 | 00:00:00 | | 2007-09-05 | 5,200 | 128.50 | 129.03 | 127.10 | 127.60 | 00:00:00 | | 2007-09-06 | 4,500 | 128.00 | 128.00 | 126.14 | 127.90 | 00:00:00 | | 2007-09-07 | 4,000 | 127.60 | 128.47 | 125.74 | 126.30 | 00:00:00 | | 2007-09-10 | 5,400 | 125.90 | 126.20 | 125.10 | 125.30 | 00:00:00 | | 2007-09-11 | 3,100 | 126.10 | 126.60 | 125.30 | 126.00 | 00:00:00 | | 2007-09-12 | 2,500 | 126.70 | 128.00 | 126.26 | 127.70 | 00:00:00 | | 2007-09-13 | 3,400 | 127.10 | 127.14 | 125.74 | 126.80 | 00:00:00 | | 2007-09-14 | 3,700 | 126.00 | 126.17 | 125.25 | 125.90 | 00:00:00 | | 2007-09-17 | 8,800 | 125.20 | 125.99 | 124.70 | 125.55 | 00:00:00 | | 2007-09-18 | 2,000 | 125.00 | 127.36 | 125.00 | 127.25 | 00:00:00 | | 2007-09-19 | 10,200 | 129.00 | 130.39 | 128.92 | 129.50 | 00:00:00 | | 2007-09-20 | 3,400 | 129.20 | 130.32 | 128.80 | 129.60 | 00:00:00 | | 2007-09-21 | 13,200 | 129.70 | 130.31 | 129.47 | 130.05 | 00:00:00 | | 2007-09-24 | 4,700 | 129.60 | 130.76 | 129.47 | 130.35 | 00:00:00 | | 2007-09-25 | 4,200 | 129.90 | 131.08 | 129.08 | 130.50 | 00:00:00 | | 2007-09-26 | 6,800 | 131.30 | 132.51 | 130.54 | 132.10 | 00:00:00 | | 2007-09-27 | 4,700 | 133.10 | 133.42 | 132.76 | 132.95 | 00:00:00 | | 2007-09-28 | 4,700 | 133.30 | 135.01 | 132.42 | 134.40 | 00:00:00 | | 2007-10-01 | 5,000 | 134.50 | 135.00 | 133.75 | 134.90 | 00:00:00 | | 2007-10-02 | 6,500 | 135.00 | 135.39 | 134.30 | 134.80 | 00:00:00 | | 2007-10-03 | 1,200 | 135.10 | 135.10 | 134.65 | 134.75 | 00:00:00 | | 2007-10-04 | 6,300 | 133.80 | 134.84 | 133.80 | 134.50 | 00:00:00 | | 2007-10-05 | 9,200 | 135.80 | 136.47 | 135.20 | 135.70 | 00:00:00 | | 2007-10-08 | 6,800 | 136.50 | 136.80 | 135.90 | 136.20 | 00:00:00 | | 2007-10-09 | 5,200 | 135.90 | 137.50 | 135.90 | 136.90 | 00:00:00 | | 2007-10-10 | 3,600 | 136.50 | 136.92 | 136.00 | 136.10 | 00:00:00 | | 2007-10-11 | 7,300 | 136.40 | 138.95 | 136.40 | 138.00 | 00:00:00 | | 2007-10-12 | 4,600 | 137.30 | 138.31 | 136.63 | 138.20 | 00:00:00 | | 2007-10-15 | 5,900 | 137.90 | 137.90 | 136.60 | 136.85 | 00:00:00 | | 2007-10-16 | 2,400 | 136.40 | 136.80 | 135.54 | 136.35 | 00:00:00 | | 2007-10-17 | 3,400 | 135.95 | 136.50 | 135.18 | 135.32 | 00:00:00 | | 2007-10-18 | 8,800 | 135.75 | 135.75 | 133.69 | 134.00 | 00:00:00 | | 2007-10-19 | 5,300 | 133.60 | 133.72 | 132.99 | 133.25 | 00:00:00 | | 2007-10-22 | 5,400 | 131.80 | 133.61 | 131.80 | 133.20 | 00:00:00 | | 2007-10-23 | 3,600 | 133.50 | 134.33 | 133.10 | 133.20 | 00:00:00 | | 2007-10-24 | 4,100 | 133.20 | 133.20 | 132.00 | 132.20 | 00:00:00 | | 2007-10-25 | 6,900 | 132.20 | 134.34 | 132.04 | 133.90 | 00:00:00 | | 2007-10-26 | 4,000 | 133.60 | 135.07 | 133.60 | 133.95 | 00:00:00 | | 2007-10-29 | 3,400 | 135.10 | 135.10 | 133.32 | 133.55 | 00:00:00 | | 2007-10-30 | 5,300 | 132.80 | 134.20 | 132.80 | 133.55 | 00:00:00 | | 2007-10-31 | 7,000 | 132.90 | 133.04 | 131.75 | 132.49 | 00:00:00 | | 2007-11-01 | 2,500 | 132.00 | 132.64 | 131.00 | 131.38 | 00:00:00 | | 2007-11-02 | 5,400 | 130.90 | 131.06 | 130.05 | 130.32 | 00:00:00 | | 2007-11-05 | 11,700 | 130.00 | 130.00 | 127.80 | 128.45 | 00:00:00 | | 2007-11-06 | 9,000 | 128.30 | 128.69 | 126.41 | 126.60 | 00:00:00 | | 2007-11-07 | 8,600 | 127.10 | 127.10 | 124.60 | 125.60 | 00:00:00 | | 2007-11-08 | 7,800 | 125.00 | 125.00 | 123.80 | 124.25 | 00:00:00 | | 2007-11-09 | 18,100 | 125.00 | 125.85 | 121.80 | 123.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
