|
 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 | | 2007-11-09 | 18,100 | 125.00 | 125.85 | 121.80 | 123.10 | 00:00:00 | | 2007-11-12 | 8,300 | 122.00 | 123.90 | 122.00 | 123.90 | 00:00:00 | | 2007-11-13 | 8,300 | 124.00 | 124.36 | 122.90 | 124.00 | 00:00:00 | | 2007-11-14 | 9,600 | 124.80 | 124.84 | 123.14 | 123.67 | 00:00:00 | | 2007-11-15 | 5,500 | 123.60 | 123.60 | 121.41 | 121.72 | 00:00:00 | | 2007-11-16 | 16,900 | 121.00 | 121.27 | 118.75 | 121.05 | 00:00:00 | | 2007-11-19 | 15,800 | 120.40 | 120.60 | 118.63 | 119.05 | 00:00:00 | | 2007-11-20 | 8,500 | 119.40 | 120.44 | 118.50 | 119.35 | 00:00:00 | | 2007-11-21 | 9,400 | 118.60 | 118.81 | 116.95 | 118.40 | 00:00:00 | | 2007-11-22 | 3,800 | 118.00 | 119.30 | 116.59 | 118.75 | 00:00:00 | | 2007-11-23 | 2,200 | 118.90 | 121.00 | 118.90 | 120.03 | 00:00:00 | | 2007-11-26 | 5,300 | 120.50 | 121.47 | 120.18 | 120.30 | 00:00:00 | | 2007-11-27 | 4,500 | 119.90 | 120.91 | 118.98 | 120.91 | 00:00:00 | | 2007-11-28 | 3,600 | 121.20 | 122.90 | 120.85 | 122.65 | 00:00:00 | | 2007-11-29 | 3,900 | 123.10 | 124.25 | 123.10 | 123.85 | 00:00:00 | | 2007-11-30 | 4,200 | 124.50 | 125.36 | 123.73 | 124.45 | 00:00:00 | | 2007-12-03 | 4,400 | 124.60 | 125.00 | 123.80 | 124.45 | 00:00:00 | | 2007-12-04 | 5,200 | 124.00 | 124.51 | 123.45 | 123.77 | 00:00:00 | | 2007-12-05 | 1,400 | 124.10 | 125.55 | 124.10 | 125.55 | 00:00:00 | | 2007-12-06 | 2,300 | 125.60 | 126.14 | 124.66 | 125.15 | 00:00:00 | | 2007-12-07 | 12,600 | 128.50 | 132.75 | 128.19 | 131.60 | 00:00:00 | | 2007-12-10 | 7,000 | 131.50 | 134.26 | 131.20 | 132.17 | 00:00:00 | | 2007-12-11 | 5,200 | 132.50 | 133.05 | 130.45 | 131.08 | 00:00:00 | | 2007-12-12 | 13,500 | 130.70 | 133.16 | 129.80 | 131.00 | 00:00:00 | | 2007-12-13 | 5,900 | 131.45 | 131.45 | 129.20 | 129.65 | 00:00:00 | | 2007-12-14 | 3,800 | 130.21 | 130.39 | 128.60 | 129.86 | 00:00:00 | | 2007-12-17 | 2,600 | 129.10 | 129.10 | 127.70 | 128.58 | 00:00:00 | | 2007-12-18 | 3,700 | 128.10 | 130.09 | 128.10 | 128.70 | 00:00:00 | | 2007-12-19 | 7,300 | 129.00 | 129.48 | 127.85 | 129.40 | 00:00:00 | | 2007-12-20 | 2,000 | 129.50 | 130.26 | 129.12 | 129.87 | 00:00:00 | | 2007-12-21 | 3,500 | 131.10 | 131.92 | 130.50 | 131.50 | 00:00:00 | | 2007-12-24 | 0 | 131.50 | 131.50 | 131.50 | 131.50 | 00:00:00 | | 2007-12-25 | 0 | 131.50 | 131.50 | 131.50 | 131.50 | 00:00:00 | | 2007-12-26 | 0 | 131.50 | 131.50 | 131.50 | 131.50 | 00:00:00 | | 2007-12-27 | 5,900 | 132.80 | 133.31 | 131.60 | 132.00 | 00:00:00 | | 2007-12-28 | 1,700 | 131.90 | 132.85 | 131.56 | 132.85 | 00:00:00 | | 2007-12-31 | 0 | 132.85 | 132.85 | 132.85 | 132.85 | 00:00:00 | | 2008-01-01 | 0 | 132.85 | 132.85 | 132.85 | 132.85 | 00:00:00 | | 2008-01-02 | 5,800 | 132.70 | 133.36 | 132.33 | 132.38 | 00:00:00 | | 2008-01-03 | 1,700 | 132.00 | 132.24 | 130.85 | 131.83 | 00:00:00 | | 2008-01-04 | 3,200 | 133.30 | 133.30 | 131.23 | 131.95 | 00:00:00 | | 2008-01-07 | 4,300 | 132.00 | 132.50 | 130.91 | 131.28 | 00:00:00 | | 2008-01-08 | 2,600 | 132.00 | 132.00 | 128.90 | 130.07 | 00:00:00 | | 2008-01-09 | 2,600 | 130.20 | 130.93 | 129.77 | 130.00 | 00:00:00 | | 2008-01-10 | 3,300 | 130.25 | 131.80 | 130.25 | 130.82 | 00:00:00 | | 2008-01-11 | 2,200 | 130.60 | 131.78 | 130.60 | 130.90 | 00:00:00 | | 2008-01-14 | 1,800 | 130.50 | 132.50 | 130.50 | 130.72 | 00:00:00 | | 2008-01-15 | 4,100 | 130.50 | 130.61 | 126.84 | 127.30 | 00:00:00 | | 2008-01-16 | 14,300 | 124.60 | 127.43 | 123.70 | 127.15 | 00:00:00 | | 2008-01-17 | 6,300 | 127.05 | 127.66 | 124.70 | 124.75 | 00:00:00 | | 2008-01-18 | 14,700 | 124.90 | 125.56 | 119.80 | 120.30 | 00:00:00 | | 2008-01-21 | 27,500 | 119.00 | 119.00 | 113.68 | 114.10 | 00:00:00 | | 2008-01-22 | 30,800 | 110.00 | 115.14 | 107.70 | 114.10 | 00:00:00 | | 2008-01-23 | 23,000 | 115.60 | 116.77 | 105.20 | 106.00 | 00:00:00 | | 2008-01-24 | 15,000 | 109.70 | 117.04 | 109.47 | 115.35 | 00:00:00 | | 2008-01-25 | 9,300 | 118.10 | 118.25 | 112.30 | 112.45 | 00:00:00 | | 2008-01-28 | 7,300 | 111.50 | 114.29 | 111.13 | 114.05 | 00:00:00 | | 2008-01-29 | 4,100 | 115.00 | 115.00 | 112.62 | 113.70 | 00:00:00 | | 2008-01-30 | 15,500 | 116.20 | 121.30 | 116.20 | 120.65 | 00:00:00 | | 2008-01-31 | 14,400 | 120.50 | 121.26 | 116.71 | 120.65 | 00:00:00 | | 2008-02-01 | 3,900 | 120.90 | 123.43 | 120.38 | 121.60 | 00:00:00 | | 2008-02-04 | 9,800 | 122.00 | 122.66 | 118.87 | 119.85 | 00:00:00 | | 2008-02-05 | 3,600 | 120.70 | 120.70 | 116.06 | 116.85 | 00:00:00 | | 2008-02-06 | 6,000 | 115.50 | 117.77 | 115.20 | 117.77 | 00:00:00 | | 2008-02-07 | 4,600 | 116.60 | 117.03 | 114.19 | 115.50 | 00:00:00 | | 2008-02-08 | 2,700 | 116.00 | 116.41 | 113.80 | 113.95 | 00:00:00 | | 2008-02-11 | 4,500 | 113.10 | 113.10 | 110.30 | 112.00 | 00:00:00 | | 2008-02-12 | 6,000 | 112.85 | 114.10 | 109.50 | 113.65 | 00:00:00 | | 2008-02-13 | 7,400 | 113.50 | 114.65 | 111.92 | 113.95 | 00:00:00 | | 2008-02-14 | 4,100 | 114.40 | 115.08 | 112.98 | 113.50 | 00:00:00 | | 2008-02-15 | 3,400 | 114.30 | 114.69 | 112.12 | 112.62 | 00:00:00 | | 2008-02-18 | 4,400 | 112.90 | 115.16 | 112.90 | 115.10 | 00:00:00 | | 2008-02-19 | 1,300 | 115.60 | 117.01 | 113.51 | 115.05 | 00:00:00 | | 2008-02-20 | 3,000 | 114.90 | 115.41 | 113.50 | 114.55 | 00:00:00 | | 2008-02-21 | 4,200 | 114.70 | 118.30 | 114.36 | 116.25 | 00:00:00 | | 2008-02-22 | 2,600 | 115.90 | 117.56 | 115.90 | 116.20 | 00:00:00 | | 2008-02-25 | 5,400 | 118.00 | 119.40 | 117.89 | 118.07 | 00:00:00 | | 2008-02-26 | 5,000 | 118.80 | 120.15 | 118.66 | 120.03 | 00:00:00 | | 2008-02-27 | 4,100 | 121.00 | 121.45 | 118.90 | 120.55 | 00:00:00 | | 2008-02-28 | 2,300 | 120.20 | 120.20 | 118.85 | 119.00 | 00:00:00 | | 2008-02-29 | 2,700 | 118.40 | 118.73 | 115.56 | 116.30 | 00:00:00 | | 2008-03-03 | 6,100 | 115.00 | 115.50 | 113.98 | 115.45 | 00:00:00 | | 2008-03-04 | 8,700 | 115.50 | 116.10 | 113.00 | 113.05 | 00:00:00 | | 2008-03-05 | 3,000 | 113.70 | 115.63 | 113.70 | 114.97 | 00:00:00 | | 2008-03-06 | 4,200 | 114.30 | 114.30 | 111.80 | 112.17 | 00:00:00 | | 2008-03-07 | 6,000 | 111.70 | 111.77 | 109.70 | 110.55 | 00:00:00 | | 2008-03-10 | 3,800 | 110.80 | 111.40 | 109.72 | 110.25 | 00:00:00 | | 2008-03-11 | 3,400 | 110.60 | 114.02 | 110.60 | 112.88 | 00:00:00 | | 2008-03-12 | 2,000 | 113.45 | 115.09 | 112.87 | 113.55 | 00:00:00 | | 2008-03-13 | 2,700 | 112.00 | 113.02 | 110.30 | 112.00 | 00:00:00 | | 2008-03-14 | 1,900 | 113.50 | 114.65 | 111.70 | 111.70 | 00:00:00 | | 2008-03-17 | 9,100 | 110.00 | 110.00 | 106.95 | 108.55 | 00:00:00 | | 2008-03-18 | 4,200 | 108.90 | 111.56 | 108.90 | 111.10 | 00:00:00 | | 2008-03-19 | 6,400 | 111.50 | 112.44 | 109.90 | 110.45 | 00:00:00 | | 2008-03-20 | 5,200 | 110.05 | 116.16 | 110.05 | 115.50 | 00:00:00 | | 2008-03-21 | 0 | 115.50 | 115.50 | 115.50 | 115.50 | 00:00:00 | | 2008-03-24 | 0 | 115.50 | 115.50 | 115.50 | 115.50 | 00:00:00 | | 2008-03-25 | 4,100 | 117.00 | 121.07 | 117.00 | 120.23 | 00:00:00 | | 2008-03-26 | 4,100 | 120.00 | 121.64 | 120.00 | 121.58 | 00:00:00 | | 2008-03-27 | 2,000 | 122.00 | 123.75 | 121.91 | 123.54 | 00:00:00 | | 2008-03-28 | 2,500 | 123.35 | 124.20 | 123.02 | 123.75 | 00:00:00 | | 2008-03-31 | 3,200 | 123.00 | 123.85 | 121.73 | 123.85 | 00:00:00 | | 2008-04-01 | 4,200 | 122.00 | 129.30 | 122.00 | 128.90 | 00:00:00 | | 2008-04-02 | 9,900 | 129.10 | 131.21 | 129.10 | 130.83 | 00:00:00 | | 2008-04-03 | 5,700 | 130.00 | 130.76 | 127.40 | 127.40 | 00:00:00 | | 2008-04-04 | 2,000 | 127.50 | 128.61 | 126.58 | 128.52 | 00:00:00 | | 2008-04-07 | 2,800 | 129.50 | 129.50 | 127.34 | 127.95 | 00:00:00 | | 2008-04-08 | 2,700 | 127.25 | 127.25 | 125.43 | 126.30 | 00:00:00 | | 2008-04-09 | 4,700 | 125.50 | 125.87 | 123.70 | 123.75 | 00:00:00 | | 2008-04-10 | 4,900 | 124.10 | 128.68 | 122.85 | 128.37 | 00:00:00 | | 2008-04-11 | 3,700 | 128.70 | 128.85 | 125.23 | 125.60 | 00:00:00 | | 2008-04-14 | 4,800 | 125.50 | 125.50 | 123.85 | 125.14 | 00:00:00 | | 2008-04-15 | 5,300 | 125.10 | 125.10 | 123.44 | 124.80 | 00:00:00 | | 2008-04-16 | 11,300 | 125.50 | 127.50 | 124.90 | 127.15 | 00:00:00 | | 2008-04-17 | 12,700 | 127.95 | 128.00 | 126.48 | 127.18 | 00:00:00 | | 2008-04-18 | 5,600 | 122.40 | 124.53 | 122.20 | 124.00 | 00:00:00 | | 2008-04-21 | 5,000 | 124.00 | 124.00 | 123.01 | 123.90 | 00:00:00 | | 2008-04-22 | 2,900 | 123.65 | 124.50 | 122.67 | 123.40 | 00:00:00 | | 2008-04-23 | 6,900 | 122.90 | 123.78 | 121.18 | 122.87 | 00:00:00 | | 2008-04-24 | 2,800 | 122.50 | 122.78 | 121.31 | 122.78 | 00:00:00 | | 2008-04-25 | 4,000 | 123.00 | 123.92 | 122.60 | 123.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
