|
 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 | | 2008-04-25 | 4,000 | 123.00 | 123.92 | 122.60 | 123.13 | 00:00:00 | | 2008-04-28 | 6,100 | 122.80 | 124.46 | 122.80 | 123.95 | 00:00:00 | | 2008-04-29 | 5,500 | 122.80 | 123.45 | 121.85 | 122.60 | 00:00:00 | | 2008-04-30 | 900 | 122.65 | 124.25 | 122.40 | 124.20 | 00:00:00 | | 2008-05-02 | 6,900 | 125.00 | 127.54 | 124.96 | 126.57 | 00:00:00 | | 2008-05-05 | 5,800 | 126.85 | 127.40 | 126.10 | 127.33 | 00:00:00 | | 2008-05-06 | 3,100 | 126.60 | 126.60 | 123.48 | 125.35 | 00:00:00 | | 2008-05-07 | 1,600 | 125.60 | 125.60 | 124.00 | 124.49 | 00:00:00 | | 2008-05-08 | 13,400 | 123.70 | 123.70 | 120.46 | 121.42 | 00:00:00 | | 2008-05-09 | 3,900 | 120.70 | 122.00 | 120.08 | 121.95 | 00:00:00 | | 2008-05-12 | 300 | 122.40 | 122.50 | 122.16 | 122.37 | 00:00:00 | | 2008-05-13 | 3,100 | 122.20 | 122.89 | 121.36 | 121.98 | 00:00:00 | | 2008-05-14 | 1,400 | 121.80 | 122.73 | 121.34 | 122.70 | 00:00:00 | | 2008-05-15 | 1,800 | 121.75 | 122.03 | 120.85 | 121.03 | 00:00:00 | | 2008-05-16 | 1,300 | 121.10 | 122.19 | 121.10 | 121.59 | 00:00:00 | | 2008-05-19 | 6,000 | 121.40 | 121.46 | 120.35 | 120.90 | 00:00:00 | | 2008-05-20 | 7,900 | 120.20 | 120.65 | 119.70 | 119.92 | 00:00:00 | | 2008-05-21 | 5,400 | 120.50 | 120.50 | 118.34 | 119.15 | 00:00:00 | | 2008-05-22 | 2,100 | 118.90 | 118.90 | 117.70 | 118.60 | 00:00:00 | | 2008-05-23 | 1,600 | 118.10 | 119.49 | 118.10 | 118.20 | 00:00:00 | | 2008-05-26 | 2,900 | 117.80 | 118.08 | 117.63 | 118.07 | 00:00:00 | | 2008-05-27 | 2,500 | 118.00 | 118.60 | 117.10 | 117.88 | 00:00:00 | | 2008-05-28 | 1,800 | 118.15 | 120.08 | 118.15 | 119.55 | 00:00:00 | | 2008-05-29 | 3,600 | 119.80 | 120.55 | 119.66 | 120.55 | 00:00:00 | | 2008-05-30 | 1,900 | 120.77 | 121.19 | 120.15 | 120.60 | 00:00:00 | | 2008-06-02 | 1,500 | 120.76 | 120.76 | 118.88 | 118.88 | 00:00:00 | | 2008-06-03 | 1,800 | 118.90 | 119.60 | 118.70 | 119.60 | 00:00:00 | | 2008-06-04 | 1,300 | 118.60 | 119.18 | 118.13 | 119.18 | 00:00:00 | | 2008-06-05 | 1,700 | 119.00 | 120.44 | 119.00 | 120.08 | 00:00:00 | | 2008-06-06 | 600 | 120.85 | 120.85 | 119.00 | 119.17 | 00:00:00 | | 2008-06-09 | 1,800 | 118.60 | 119.30 | 118.40 | 119.20 | 00:00:00 | | 2008-06-10 | 1,000 | 118.10 | 118.89 | 117.75 | 118.89 | 00:00:00 | | 2008-06-11 | 2,100 | 118.25 | 119.63 | 117.80 | 118.50 | 00:00:00 | | 2008-06-12 | 1,200 | 118.60 | 120.79 | 118.50 | 120.10 | 00:00:00 | | 2008-06-13 | 1,100 | 119.85 | 121.70 | 119.85 | 121.35 | 00:00:00 | | 2008-06-16 | 2,600 | 121.35 | 122.22 | 120.81 | 121.79 | 00:00:00 | | 2008-06-17 | 1,200 | 121.65 | 122.18 | 121.45 | 121.70 | 00:00:00 | | 2008-06-18 | 1,500 | 121.30 | 121.30 | 120.09 | 120.68 | 00:00:00 | | 2008-06-19 | 1,500 | 120.05 | 120.77 | 119.78 | 120.43 | 00:00:00 | | 2008-06-20 | 2,500 | 121.00 | 121.00 | 118.41 | 118.75 | 00:00:00 | | 2008-06-23 | 1,800 | 118.75 | 119.02 | 116.32 | 116.85 | 00:00:00 | | 2008-06-24 | 3,600 | 116.30 | 116.30 | 114.70 | 115.55 | 00:00:00 | | 2008-06-25 | 1,200 | 115.80 | 116.50 | 115.33 | 116.42 | 00:00:00 | | 2008-06-26 | 3,100 | 115.95 | 115.95 | 113.40 | 113.40 | 00:00:00 | | 2008-06-27 | 4,400 | 113.50 | 113.50 | 110.91 | 111.52 | 00:00:00 | | 2008-06-30 | 4,100 | 111.59 | 111.59 | 109.55 | 111.27 | 00:00:00 | | 2008-07-01 | 9,000 | 110.75 | 110.75 | 108.55 | 108.85 | 00:00:00 | | 2008-07-02 | 1,800 | 109.50 | 110.42 | 108.65 | 108.65 | 00:00:00 | | 2008-07-03 | 3,600 | 108.00 | 109.91 | 107.62 | 109.34 | 00:00:00 | | 2008-07-04 | 1,400 | 110.00 | 110.00 | 107.92 | 108.08 | 00:00:00 | | 2008-07-07 | 8,200 | 107.50 | 109.63 | 107.50 | 108.65 | 00:00:00 | | 2008-07-08 | 1,700 | 108.25 | 108.93 | 107.10 | 108.75 | 00:00:00 | | 2008-07-09 | 3,400 | 109.90 | 110.91 | 108.80 | 110.10 | 00:00:00 | | 2008-07-10 | 2,700 | 109.20 | 110.25 | 108.98 | 110.05 | 00:00:00 | | 2008-07-11 | 3,200 | 110.00 | 110.61 | 108.00 | 108.10 | 00:00:00 | | 2008-07-14 | 2,400 | 108.45 | 109.93 | 108.45 | 108.58 | 00:00:00 | | 2008-07-15 | 7,400 | 108.58 | 108.58 | 105.60 | 107.44 | 00:00:00 | | 2008-07-16 | 8,200 | 107.50 | 107.50 | 104.65 | 107.30 | 00:00:00 | | 2008-07-17 | 2,500 | 108.00 | 109.10 | 107.55 | 108.25 | 00:00:00 | | 2008-07-18 | 1,900 | 108.15 | 112.22 | 108.15 | 112.06 | 00:00:00 | | 2008-07-21 | 2,200 | 112.10 | 114.00 | 110.65 | 112.30 | 00:00:00 | | 2008-07-22 | 800 | 111.85 | 114.05 | 111.36 | 113.95 | 00:00:00 | | 2008-07-23 | 2,600 | 114.00 | 116.43 | 114.00 | 115.62 | 00:00:00 | | 2008-07-24 | 900 | 115.80 | 116.97 | 115.77 | 116.20 | 00:00:00 | | 2008-07-25 | 33,100 | 113.90 | 113.90 | 101.80 | 108.00 | 00:00:00 | | 2008-07-28 | 5,100 | 107.90 | 107.90 | 104.43 | 104.87 | 00:00:00 | | 2008-07-29 | 3,900 | 104.30 | 106.73 | 102.82 | 105.87 | 00:00:00 | | 2008-07-30 | 2,300 | 105.85 | 106.40 | 104.82 | 105.47 | 00:00:00 | | 2008-07-31 | 2,300 | 105.30 | 107.60 | 105.30 | 106.82 | 00:00:00 | | 2008-08-01 | 2,200 | 106.15 | 108.10 | 106.06 | 107.00 | 00:00:00 | | 2008-08-04 | 1,600 | 106.20 | 107.07 | 105.52 | 106.67 | 00:00:00 | | 2008-08-05 | 8,300 | 107.60 | 111.30 | 106.51 | 110.48 | 00:00:00 | | 2008-08-06 | 3,500 | 111.75 | 113.21 | 108.75 | 112.97 | 00:00:00 | | 2008-08-07 | 4,800 | 111.60 | 112.24 | 110.78 | 110.88 | 00:00:00 | | 2008-08-08 | 2,800 | 110.10 | 110.31 | 107.96 | 109.00 | 00:00:00 | | 2008-08-11 | 2,200 | 108.80 | 110.40 | 108.80 | 110.40 | 00:00:00 | | 2008-08-12 | 1,600 | 108.60 | 110.56 | 108.50 | 109.55 | 00:00:00 | | 2008-08-13 | 1,600 | 109.10 | 109.24 | 107.80 | 108.25 | 00:00:00 | | 2008-08-14 | 4,100 | 109.00 | 109.00 | 106.94 | 108.35 | 00:00:00 | | 2008-08-15 | 1,200 | 108.14 | 108.14 | 105.71 | 106.47 | 00:00:00 | | 2008-08-18 | 3,400 | 106.60 | 106.72 | 105.28 | 105.50 | 00:00:00 | | 2008-08-19 | 4,400 | 105.00 | 105.00 | 103.48 | 103.70 | 00:00:00 | | 2008-08-20 | 2,400 | 103.70 | 104.46 | 103.08 | 103.85 | 00:00:00 | | 2008-08-21 | 3,200 | 103.78 | 103.78 | 102.11 | 103.25 | 00:00:00 | | 2008-08-22 | 3,100 | 102.50 | 104.54 | 102.50 | 103.75 | 00:00:00 | | 2008-08-25 | 1,700 | 104.10 | 104.64 | 103.81 | 103.85 | 00:00:00 | | 2008-08-26 | 2,400 | 104.05 | 105.13 | 103.23 | 104.75 | 00:00:00 | | 2008-08-27 | 1,300 | 103.40 | 104.70 | 103.25 | 104.63 | 00:00:00 | | 2008-08-28 | 3,500 | 104.56 | 106.00 | 102.89 | 105.92 | 00:00:00 | | 2008-08-29 | 3,400 | 105.60 | 107.02 | 105.54 | 106.05 | 00:00:00 | | 2008-09-01 | 900 | 105.10 | 105.97 | 104.45 | 105.97 | 00:00:00 | | 2008-09-02 | 2,400 | 105.60 | 109.24 | 105.41 | 108.25 | 00:00:00 | | 2008-09-03 | 1,100 | 107.10 | 108.02 | 107.00 | 107.00 | 00:00:00 | | 2008-09-04 | 1,400 | 107.25 | 107.25 | 104.59 | 104.59 | 00:00:00 | | 2008-09-05 | 2,400 | 104.00 | 104.00 | 102.35 | 103.20 | 00:00:00 | | 2008-09-08 | 4,600 | 105.45 | 108.16 | 105.30 | 105.50 | 00:00:00 | | 2008-09-09 | 2,000 | 105.50 | 107.60 | 105.50 | 106.00 | 00:00:00 | | 2008-09-10 | 800 | 106.25 | 107.43 | 104.93 | 106.60 | 00:00:00 | | 2008-09-11 | 2,900 | 105.70 | 105.70 | 102.95 | 104.75 | 00:00:00 | | 2008-09-12 | 1,400 | 106.00 | 106.10 | 104.22 | 105.28 | 00:00:00 | | 2008-09-15 | 21,000 | 102.55 | 102.55 | 99.20 | 99.62 | 00:00:00 | | 2008-09-16 | 13,900 | 98.10 | 98.49 | 94.40 | 96.35 | 00:00:00 | | 2008-09-17 | 6,700 | 97.55 | 98.94 | 95.23 | 96.75 | 00:00:00 | | 2008-09-18 | 11,900 | 95.10 | 98.41 | 95.10 | 96.55 | 00:00:00 | | 2008-09-19 | 12,300 | 99.10 | 105.92 | 99.10 | 103.80 | 00:00:00 | | 2008-09-22 | 5,700 | 106.00 | 108.00 | 102.20 | 104.00 | 00:00:00 | | 2008-09-23 | 2,100 | 103.00 | 105.24 | 102.00 | 104.15 | 00:00:00 | | 2008-09-24 | 5,300 | 106.00 | 110.00 | 106.00 | 108.70 | 00:00:00 | | 2008-09-25 | 7,600 | 108.60 | 114.70 | 108.60 | 114.20 | 00:00:00 | | 2008-09-26 | 3,400 | 113.80 | 113.80 | 110.55 | 111.85 | 00:00:00 | | 2008-09-29 | 10,300 | 109.70 | 110.62 | 106.26 | 109.00 | 00:00:00 | | 2008-09-30 | 7,900 | 105.01 | 109.28 | 105.01 | 106.17 | 00:00:00 | | 2008-10-01 | 4,100 | 106.75 | 108.80 | 106.75 | 108.15 | 00:00:00 | | 2008-10-02 | 6,000 | 107.95 | 108.94 | 105.27 | 106.40 | 00:00:00 | | 2008-10-03 | 3,100 | 106.00 | 109.09 | 105.50 | 108.49 | 00:00:00 | | 2008-10-06 | 13,500 | 102.00 | 107.13 | 100.40 | 100.98 | 00:00:00 | | 2008-10-07 | 19,400 | 102.00 | 105.10 | 99.55 | 101.20 | 00:00:00 | | 2008-10-08 | 24,000 | 95.03 | 104.25 | 93.45 | 96.00 | 00:00:00 | | 2008-10-09 | 13,000 | 96.00 | 101.92 | 92.20 | 94.30 | 00:00:00 | | 2008-10-10 | 29,600 | 85.00 | 87.60 | 80.01 | 85.90 | 00:00:00 | | 2008-10-13 | 14,600 | 93.55 | 99.40 | 89.30 | 98.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
