|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-19 | 0 | 334.50 | 334.50 | 334.50 | 334.50 | 00:00:00 | | 2000-06-20 | 13,100 | 333.50 | 336.00 | 329.50 | 329.50 | 00:00:00 | | 2000-06-21 | 8,600 | 330.00 | 330.50 | 325.00 | 328.00 | 00:00:00 | | 2000-06-22 | 4,100 | 328.00 | 329.00 | 313.00 | 319.00 | 00:00:00 | | 2000-06-23 | 10,700 | 318.00 | 323.00 | 313.30 | 313.30 | 00:00:00 | | 2000-06-26 | 13,700 | 309.00 | 315.80 | 304.00 | 314.50 | 00:00:00 | | 2000-06-27 | 11,200 | 320.00 | 326.00 | 312.00 | 324.50 | 00:00:00 | | 2000-06-28 | 10,900 | 326.00 | 333.00 | 324.00 | 331.00 | 00:00:00 | | 2000-06-29 | 13,100 | 335.00 | 337.80 | 330.50 | 336.50 | 00:00:00 | | 2000-06-30 | 13,000 | 337.80 | 341.00 | 324.00 | 331.00 | 00:00:00 | | 2000-07-03 | 6,900 | 332.50 | 339.00 | 330.50 | 337.50 | 00:00:00 | | 2000-07-04 | 21,600 | 331.00 | 331.00 | 317.00 | 321.00 | 00:00:00 | | 2000-07-05 | 20,000 | 320.00 | 326.00 | 319.00 | 323.50 | 00:00:00 | | 2000-07-06 | 14,800 | 322.00 | 324.50 | 316.50 | 320.50 | 00:00:00 | | 2000-07-07 | 0 | 320.50 | 320.50 | 320.50 | 320.50 | 00:00:00 | | 2000-07-10 | 15,600 | 315.50 | 315.50 | 305.00 | 306.50 | 00:00:00 | | 2000-07-11 | 15,300 | 309.00 | 309.50 | 301.50 | 305.00 | 00:00:00 | | 2000-07-12 | 16,000 | 305.00 | 317.50 | 304.50 | 304.50 | 00:00:00 | | 2000-07-13 | 11,800 | 306.00 | 311.00 | 300.50 | 309.00 | 00:00:00 | | 2000-07-14 | 35,600 | 313.00 | 336.50 | 312.00 | 334.50 | 00:00:00 | | 2000-07-17 | 21,900 | 335.50 | 340.00 | 326.50 | 329.00 | 00:00:00 | | 2000-07-18 | 28,400 | 330.00 | 330.00 | 325.30 | 327.50 | 00:00:00 | | 2000-07-19 | 12,000 | 330.00 | 332.80 | 325.00 | 328.30 | 00:00:00 | | 2000-07-20 | 12,000 | 328.00 | 337.50 | 328.00 | 336.00 | 00:00:00 | | 2000-07-21 | 9,300 | 337.00 | 339.70 | 328.00 | 328.50 | 00:00:00 | | 2000-07-24 | 0 | 328.50 | 328.50 | 328.50 | 328.50 | 00:00:00 | | 2000-07-25 | 25,000 | 334.90 | 351.50 | 334.90 | 351.00 | 00:00:00 | | 2000-07-26 | 13,000 | 350.00 | 352.20 | 339.50 | 349.00 | 00:00:00 | | 2000-07-27 | 0 | 349.00 | 349.00 | 349.00 | 349.00 | 00:00:00 | | 2000-07-28 | 17,200 | 349.50 | 351.00 | 348.50 | 349.20 | 00:00:00 | | 2000-07-31 | 21,600 | 348.00 | 357.50 | 347.00 | 357.50 | 00:00:00 | | 2000-08-01 | 17,200 | 355.00 | 355.00 | 333.50 | 337.00 | 00:00:00 | | 2000-08-02 | 20,900 | 336.50 | 338.50 | 317.00 | 326.00 | 00:00:00 | | 2000-08-03 | 20,900 | 324.00 | 330.00 | 318.00 | 324.00 | 00:00:00 | | 2000-08-04 | 13,500 | 328.00 | 333.00 | 321.00 | 332.00 | 00:00:00 | | 2000-08-07 | 11,800 | 330.00 | 338.20 | 323.00 | 325.50 | 00:00:00 | | 2000-08-08 | 14,600 | 325.00 | 333.50 | 318.80 | 333.50 | 00:00:00 | | 2000-08-09 | 0 | 333.50 | 333.50 | 333.50 | 333.50 | 00:00:00 | | 2000-08-10 | 6,800 | 330.50 | 339.50 | 330.50 | 338.00 | 00:00:00 | | 2000-08-11 | 12,700 | 339.00 | 345.00 | 336.50 | 343.00 | 00:00:00 | | 2000-08-14 | 7,400 | 343.00 | 345.00 | 335.00 | 335.00 | 00:00:00 | | 2000-08-15 | 9,800 | 334.20 | 335.00 | 329.00 | 332.00 | 00:00:00 | | 2000-08-16 | 17,400 | 332.00 | 336.40 | 332.00 | 336.00 | 00:00:00 | | 2000-08-17 | 8,700 | 332.00 | 336.00 | 328.00 | 328.20 | 00:00:00 | | 2000-08-18 | 9,200 | 330.00 | 331.50 | 324.50 | 325.00 | 00:00:00 | | 2000-08-21 | 11,500 | 323.50 | 324.50 | 318.00 | 322.00 | 00:00:00 | | 2000-08-22 | 9,700 | 322.00 | 327.50 | 321.00 | 326.40 | 00:00:00 | | 2000-08-23 | 11,900 | 328.00 | 328.00 | 319.50 | 322.00 | 00:00:00 | | 2000-08-24 | 9,700 | 325.00 | 326.00 | 319.00 | 319.00 | 00:00:00 | | 2000-08-25 | 13,300 | 318.00 | 323.50 | 312.00 | 317.50 | 00:00:00 | | 2000-08-28 | 10,800 | 316.00 | 324.90 | 315.50 | 324.90 | 00:00:00 | | 2000-08-29 | 8,500 | 324.80 | 325.50 | 318.00 | 320.00 | 00:00:00 | | 2000-08-30 | 12,500 | 319.00 | 319.00 | 307.00 | 312.00 | 00:00:00 | | 2000-08-31 | 14,800 | 311.00 | 313.00 | 305.10 | 309.00 | 00:00:00 | | 2000-09-01 | 14,700 | 311.50 | 316.50 | 310.00 | 315.50 | 00:00:00 | | 2000-09-04 | 10,100 | 313.50 | 317.50 | 309.00 | 312.00 | 00:00:00 | | 2000-09-05 | 9,500 | 312.50 | 313.00 | 308.00 | 310.00 | 00:00:00 | | 2000-09-06 | 19,600 | 310.00 | 328.00 | 310.00 | 325.80 | 00:00:00 | | 2000-09-07 | 9,600 | 326.50 | 333.00 | 326.50 | 329.20 | 00:00:00 | | 2000-09-08 | 6,700 | 331.00 | 331.00 | 322.70 | 324.50 | 00:00:00 | | 2000-09-11 | 7,500 | 324.50 | 324.50 | 314.25 | 319.00 | 00:00:00 | | 2000-09-12 | 11,400 | 318.00 | 318.00 | 311.80 | 317.50 | 00:00:00 | | 2000-09-13 | 16,100 | 315.00 | 315.00 | 306.50 | 307.50 | 00:00:00 | | 2000-09-14 | 24,700 | 307.00 | 314.00 | 304.70 | 311.50 | 00:00:00 | | 2000-09-15 | 7,900 | 310.00 | 318.00 | 306.30 | 315.00 | 00:00:00 | | 2000-09-18 | 15,700 | 310.10 | 311.00 | 307.00 | 309.50 | 00:00:00 | | 2000-09-19 | 12,400 | 308.50 | 323.50 | 307.00 | 322.00 | 00:00:00 | | 2000-09-20 | 12,900 | 323.00 | 325.00 | 317.00 | 317.50 | 00:00:00 | | 2000-09-21 | 12,800 | 315.00 | 320.30 | 309.50 | 312.00 | 00:00:00 | | 2000-09-22 | 13,500 | 305.50 | 329.50 | 305.50 | 328.00 | 00:00:00 | | 2000-09-25 | 10,500 | 329.00 | 329.50 | 324.50 | 327.00 | 00:00:00 | | 2000-09-26 | 12,700 | 323.00 | 334.70 | 323.00 | 330.00 | 00:00:00 | | 2000-09-27 | 10,000 | 330.00 | 331.00 | 326.30 | 328.00 | 00:00:00 | | 2000-09-28 | 12,800 | 328.00 | 329.00 | 325.00 | 328.00 | 00:00:00 | | 2000-09-29 | 12,500 | 327.00 | 338.00 | 327.00 | 337.00 | 00:00:00 | | 2000-10-02 | 18,500 | 333.00 | 348.50 | 333.00 | 344.00 | 00:00:00 | | 2000-10-03 | 0 | 344.00 | 344.00 | 344.00 | 344.00 | 00:00:00 | | 2000-10-04 | 14,100 | 345.00 | 349.90 | 338.00 | 339.00 | 00:00:00 | | 2000-10-05 | 11,100 | 340.00 | 346.00 | 338.50 | 340.00 | 00:00:00 | | 2000-10-06 | 12,500 | 343.50 | 346.80 | 337.00 | 337.50 | 00:00:00 | | 2000-10-09 | 3,800 | 336.00 | 337.50 | 330.50 | 335.00 | 00:00:00 | | 2000-10-10 | 7,700 | 337.50 | 343.00 | 337.50 | 342.50 | 00:00:00 | | 2000-10-11 | 14,000 | 339.00 | 345.00 | 337.30 | 337.50 | 00:00:00 | | 2000-10-12 | 8,500 | 338.00 | 339.00 | 328.50 | 331.50 | 00:00:00 | | 2000-10-13 | 8,100 | 330.00 | 332.00 | 323.00 | 330.00 | 00:00:00 | | 2000-10-16 | 4,300 | 332.00 | 332.00 | 325.80 | 326.80 | 00:00:00 | | 2000-10-17 | 5,100 | 327.00 | 333.00 | 327.00 | 328.00 | 00:00:00 | | 2000-10-18 | 11,600 | 323.00 | 330.00 | 323.00 | 329.50 | 00:00:00 | | 2000-10-19 | 7,200 | 331.00 | 336.20 | 330.00 | 334.00 | 00:00:00 | | 2000-10-20 | 9,700 | 339.50 | 341.50 | 337.50 | 339.00 | 00:00:00 | | 2000-10-23 | 7,500 | 336.50 | 339.50 | 336.50 | 338.00 | 00:00:00 | | 2000-10-24 | 10,800 | 337.00 | 344.00 | 336.70 | 344.00 | 00:00:00 | | 2000-10-25 | 10,300 | 343.00 | 349.95 | 342.00 | 347.00 | 00:00:00 | | 2000-10-26 | 17,000 | 345.00 | 350.00 | 345.00 | 347.20 | 00:00:00 | | 2000-10-27 | 21,600 | 346.50 | 360.20 | 346.20 | 357.00 | 00:00:00 | | 2000-10-30 | 11,500 | 356.50 | 363.50 | 353.50 | 362.00 | 00:00:00 | | 2000-10-31 | 0 | 362.00 | 362.00 | 362.00 | 362.00 | 00:00:00 | | 2000-11-01 | 11,400 | 372.50 | 372.50 | 361.00 | 369.00 | 00:00:00 | | 2000-11-02 | 29,000 | 367.00 | 380.50 | 367.00 | 378.00 | 00:00:00 | | 2000-11-03 | 12,300 | 376.20 | 383.50 | 375.80 | 379.00 | 00:00:00 | | 2000-11-06 | 19,200 | 379.00 | 385.50 | 373.00 | 374.50 | 00:00:00 | | 2000-11-07 | 10,800 | 378.00 | 381.00 | 369.50 | 372.50 | 00:00:00 | | 2000-11-08 | 4,600 | 372.00 | 374.50 | 372.00 | 373.50 | 00:00:00 | | 2000-11-09 | 19,200 | 373.00 | 391.00 | 371.50 | 391.00 | 00:00:00 | | 2000-11-10 | 10,700 | 390.00 | 397.00 | 384.50 | 388.00 | 00:00:00 | | 2000-11-13 | 11,000 | 387.00 | 391.50 | 379.00 | 379.00 | 00:00:00 | | 2000-11-14 | 0 | 379.00 | 379.00 | 379.00 | 379.00 | 00:00:00 | | 2000-11-15 | 10,800 | 386.00 | 388.00 | 378.00 | 387.50 | 00:00:00 | | 2000-11-16 | 9,600 | 385.00 | 391.00 | 385.00 | 385.50 | 00:00:00 | | 2000-11-17 | 7,700 | 385.50 | 390.00 | 383.50 | 384.00 | 00:00:00 | | 2000-11-20 | 13,800 | 385.50 | 388.50 | 379.00 | 380.00 | 00:00:00 | | 2000-11-21 | 18,800 | 374.00 | 381.50 | 372.50 | 375.00 | 00:00:00 | | 2000-11-22 | 14,900 | 373.00 | 375.00 | 360.20 | 362.00 | 00:00:00 | | 2000-11-23 | 10,100 | 360.50 | 362.00 | 355.50 | 362.00 | 00:00:00 | | 2000-11-24 | 7,300 | 360.20 | 365.50 | 357.50 | 364.00 | 00:00:00 | | 2000-11-27 | 14,300 | 362.00 | 368.00 | 359.00 | 364.50 | 00:00:00 | | 2000-11-28 | 7,400 | 365.00 | 380.00 | 365.00 | 375.00 | 00:00:00 | | 2000-11-29 | 9,100 | 375.00 | 386.30 | 375.00 | 383.50 | 00:00:00 | | 2000-11-30 | 6,500 | 383.50 | 383.50 | 377.50 | 377.50 | 00:00:00 | | 2000-12-01 | 5,200 | 376.00 | 382.00 | 369.50 | 369.50 | 00:00:00 | | 2000-12-04 | 7,300 | 369.00 | 370.00 | 362.50 | 364.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
