|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-10-13 | 14,600 | 93.55 | 99.40 | 89.30 | 98.10 | 00:00:00 | | 2008-10-14 | 11,900 | 101.00 | 101.00 | 95.87 | 99.00 | 00:00:00 | | 2008-10-15 | 9,100 | 98.05 | 98.05 | 89.70 | 90.50 | 00:00:00 | | 2008-10-16 | 13,200 | 87.00 | 98.70 | 86.50 | 91.20 | 00:00:00 | | 2008-10-17 | 13,400 | 94.00 | 96.15 | 88.95 | 95.50 | 00:00:00 | | 2008-10-20 | 7,000 | 97.01 | 97.12 | 91.40 | 94.00 | 00:00:00 | | 2008-10-21 | 5,000 | 96.75 | 98.60 | 90.35 | 91.50 | 00:00:00 | | 2008-10-22 | 9,400 | 90.00 | 90.85 | 86.01 | 86.20 | 00:00:00 | | 2008-10-23 | 15,800 | 86.90 | 92.80 | 85.84 | 89.00 | 00:00:00 | | 2008-10-24 | 18,200 | 87.10 | 91.00 | 82.00 | 89.11 | 00:00:00 | | 2008-10-27 | 13,200 | 84.15 | 87.56 | 79.60 | 86.50 | 00:00:00 | | 2008-10-28 | 19,500 | 86.80 | 89.00 | 76.50 | 82.28 | 00:00:00 | | 2008-10-29 | 15,700 | 92.10 | 95.01 | 88.90 | 91.90 | 00:00:00 | | 2008-10-30 | 7,500 | 96.50 | 97.00 | 92.00 | 94.15 | 00:00:00 | | 2008-10-31 | 13,100 | 93.10 | 104.51 | 93.10 | 101.50 | 00:00:00 | | 2008-11-03 | 5,700 | 104.20 | 104.67 | 98.30 | 101.22 | 00:00:00 | | 2008-11-04 | 5,500 | 98.99 | 102.85 | 98.87 | 101.80 | 00:00:00 | | 2008-11-05 | 4,300 | 101.10 | 104.54 | 99.57 | 99.58 | 00:00:00 | | 2008-11-06 | 10,900 | 98.70 | 103.02 | 95.01 | 95.01 | 00:00:00 | | 2008-11-07 | 8,400 | 96.10 | 106.22 | 96.10 | 102.95 | 00:00:00 | | 2008-11-10 | 18,700 | 106.00 | 110.30 | 105.80 | 106.80 | 00:00:00 | | 2008-11-11 | 2,300 | 106.50 | 108.23 | 104.50 | 105.90 | 00:00:00 | | 2008-11-12 | 3,200 | 107.05 | 107.09 | 104.15 | 106.25 | 00:00:00 | | 2008-11-13 | 5,900 | 104.60 | 107.34 | 102.00 | 102.20 | 00:00:00 | | 2008-11-14 | 8,800 | 106.30 | 109.04 | 105.50 | 105.50 | 00:00:00 | | 2008-11-17 | 8,300 | 105.80 | 106.20 | 102.60 | 104.00 | 00:00:00 | | 2008-11-18 | 9,100 | 101.20 | 102.66 | 98.50 | 100.85 | 00:00:00 | | 2008-11-19 | 4,400 | 101.04 | 101.16 | 96.22 | 96.40 | 00:00:00 | | 2008-11-20 | 8,500 | 94.80 | 103.40 | 93.50 | 98.40 | 00:00:00 | | 2008-11-21 | 7,200 | 100.50 | 103.11 | 98.68 | 100.60 | 00:00:00 | | 2008-11-24 | 8,100 | 102.10 | 108.80 | 102.10 | 107.88 | 00:00:00 | | 2008-11-25 | 4,900 | 106.50 | 109.00 | 104.71 | 106.20 | 00:00:00 | | 2008-11-26 | 6,500 | 105.50 | 107.15 | 103.96 | 105.50 | 00:00:00 | | 2008-11-27 | 3,500 | 106.15 | 109.00 | 106.15 | 107.40 | 00:00:00 | | 2008-11-28 | 4,700 | 105.80 | 107.67 | 104.68 | 107.00 | 00:00:00 | | 2008-12-01 | 4,500 | 106.70 | 107.51 | 102.70 | 103.80 | 00:00:00 | | 2008-12-02 | 3,000 | 107.90 | 109.39 | 106.85 | 107.90 | 00:00:00 | | 2008-12-03 | 4,100 | 106.50 | 111.00 | 105.27 | 110.60 | 00:00:00 | | 2008-12-04 | 18,900 | 110.10 | 117.73 | 108.90 | 111.00 | 00:00:00 | | 2008-12-05 | 8,400 | 112.71 | 115.03 | 110.90 | 112.71 | 00:00:00 | | 2008-12-08 | 12,000 | 116.10 | 119.24 | 115.89 | 118.80 | 00:00:00 | | 2008-12-09 | 9,400 | 116.70 | 119.99 | 115.25 | 117.30 | 00:00:00 | | 2008-12-10 | 8,700 | 119.00 | 120.66 | 117.60 | 119.00 | 00:00:00 | | 2008-12-11 | 9,900 | 116.30 | 122.50 | 116.30 | 121.80 | 00:00:00 | | 2008-12-12 | 5,800 | 119.00 | 121.00 | 116.50 | 121.00 | 00:00:00 | | 2008-12-15 | 9,300 | 121.30 | 121.30 | 116.65 | 118.33 | 00:00:00 | | 2008-12-16 | 5,200 | 119.05 | 119.05 | 114.70 | 116.00 | 00:00:00 | | 2008-12-17 | 4,200 | 117.00 | 117.00 | 111.20 | 112.85 | 00:00:00 | | 2008-12-18 | 5,500 | 112.50 | 112.50 | 108.00 | 108.60 | 00:00:00 | | 2008-12-19 | 8,100 | 106.50 | 109.29 | 104.97 | 106.49 | 00:00:00 | | 2008-12-22 | 8,700 | 106.50 | 107.90 | 105.50 | 106.99 | 00:00:00 | | 2008-12-23 | 10,400 | 106.60 | 109.66 | 105.59 | 108.30 | 00:00:00 | | 2008-12-29 | 22,300 | 109.00 | 109.50 | 106.69 | 108.70 | 00:00:00 | | 2008-12-30 | 7,300 | 108.75 | 109.90 | 107.59 | 109.55 | 00:00:00 | | 2009-01-02 | 1,800 | 111.30 | 113.10 | 109.50 | 111.60 | 00:00:00 | | 2009-01-05 | 1,700 | 113.60 | 114.60 | 111.49 | 111.49 | 00:00:00 | | 2009-01-06 | 1,900 | 110.77 | 113.00 | 107.55 | 110.77 | 00:00:00 | | 2009-01-07 | 100 | 109.66 | 110.10 | 108.28 | 109.90 | 00:00:00 | | 2009-01-08 | 1,500 | 107.30 | 111.70 | 107.30 | 110.55 | 00:00:00 | | 2009-01-09 | 1,900 | 113.10 | 116.52 | 111.46 | 113.10 | 00:00:00 | | 2009-01-12 | 1,200 | 113.22 | 115.70 | 113.20 | 115.50 | 00:00:00 | | 2009-01-13 | 1,100 | 115.70 | 115.70 | 112.70 | 113.75 | 00:00:00 | | 2009-01-14 | 2,000 | 115.00 | 115.00 | 111.14 | 112.50 | 00:00:00 | | 2009-01-15 | 2,800 | 107.00 | 112.84 | 106.10 | 107.00 | 00:00:00 | | 2009-01-16 | 4,800 | 111.50 | 113.48 | 108.30 | 111.50 | 00:00:00 | | 2009-01-19 | 500 | 113.05 | 114.08 | 108.30 | 108.30 | 00:00:00 | | 2009-01-20 | 1,500 | 107.00 | 107.98 | 103.65 | 105.75 | 00:00:00 | | 2009-01-21 | 4,000 | 105.50 | 107.35 | 98.80 | 102.30 | 00:00:00 | | 2009-01-22 | 2,200 | 105.40 | 107.35 | 99.50 | 99.71 | 00:00:00 | | 2009-01-23 | 4,500 | 100.00 | 100.00 | 94.50 | 98.67 | 00:00:00 | | 2009-01-26 | 3,200 | 96.00 | 105.90 | 96.00 | 103.00 | 00:00:00 | | 2009-01-27 | 800 | 104.30 | 104.30 | 101.95 | 103.95 | 00:00:00 | | 2009-01-28 | 3,300 | 109.85 | 110.12 | 103.81 | 109.85 | 00:00:00 | | 2009-01-29 | 500 | 108.90 | 109.25 | 107.60 | 107.80 | 00:00:00 | | 2009-01-30 | 900 | 106.15 | 107.27 | 103.65 | 103.65 | 00:00:00 | | 2009-02-02 | 2,700 | 102.00 | 102.80 | 99.91 | 102.70 | 00:00:00 | | 2009-02-03 | 1,300 | 100.10 | 107.70 | 100.10 | 106.50 | 00:00:00 | | 2009-02-04 | 1,700 | 104.00 | 106.58 | 102.80 | 104.00 | 00:00:00 | | 2009-02-05 | 2,800 | 102.50 | 109.60 | 102.00 | 108.70 | 00:00:00 | | 2009-02-06 | 1,400 | 110.00 | 110.86 | 108.26 | 109.65 | 00:00:00 | | 2009-02-09 | 2,300 | 109.00 | 110.50 | 108.71 | 109.70 | 00:00:00 | | 2009-02-10 | 1,000 | 109.00 | 109.00 | 105.30 | 105.39 | 00:00:00 | | 2009-02-11 | 1,500 | 103.90 | 105.30 | 103.71 | 104.20 | 00:00:00 | | 2009-02-12 | 3,500 | 102.41 | 103.95 | 100.78 | 102.41 | 00:00:00 | | 2009-02-13 | 200 | 104.45 | 105.55 | 103.78 | 104.45 | 00:00:00 | | 2009-02-16 | 800 | 102.00 | 105.56 | 102.00 | 105.56 | 00:00:00 | | 2009-02-17 | 2,700 | 103.00 | 103.48 | 99.66 | 100.45 | 00:00:00 | | 2009-02-18 | 1,300 | 100.95 | 102.04 | 99.57 | 100.95 | 00:00:00 | | 2009-02-19 | 500 | 102.30 | 104.96 | 102.30 | 104.80 | 00:00:00 | | 2009-02-20 | 6,500 | 101.00 | 101.01 | 97.00 | 97.00 | 00:00:00 | | 2009-02-23 | 4,800 | 97.25 | 100.04 | 95.60 | 95.81 | 00:00:00 | | 2009-02-24 | 8,900 | 95.00 | 95.25 | 91.00 | 93.00 | 00:00:00 | | 2009-02-25 | 4,500 | 94.00 | 94.05 | 89.20 | 89.59 | 00:00:00 | | 2009-02-26 | 3,100 | 92.00 | 98.75 | 92.00 | 97.68 | 00:00:00 | | 2009-02-27 | 1,100 | 97.15 | 97.17 | 95.63 | 97.15 | 00:00:00 | | 2009-03-02 | 4,400 | 93.10 | 94.70 | 91.50 | 92.70 | 00:00:00 | | 2009-03-03 | 4,500 | 93.00 | 93.25 | 90.75 | 91.70 | 00:00:00 | | 2009-03-04 | 4,900 | 93.00 | 93.01 | 89.18 | 93.00 | 00:00:00 | | 2009-03-05 | 16,700 | 92.70 | 92.70 | 82.37 | 83.15 | 00:00:00 | | 2009-03-06 | 7,000 | 83.30 | 85.80 | 81.39 | 81.80 | 00:00:00 | | 2009-03-09 | 6,600 | 83.50 | 83.50 | 79.08 | 81.10 | 00:00:00 | | 2009-03-10 | 5,300 | 82.50 | 87.00 | 81.60 | 87.00 | 00:00:00 | | 2009-03-11 | 2,400 | 85.50 | 89.26 | 84.96 | 85.75 | 00:00:00 | | 2009-03-12 | 2,300 | 88.45 | 88.45 | 83.80 | 88.45 | 00:00:00 | | 2009-03-13 | 2,900 | 91.30 | 92.70 | 89.64 | 90.20 | 00:00:00 | | 2009-03-16 | 2,200 | 92.00 | 94.22 | 91.81 | 93.90 | 00:00:00 | | 2009-03-17 | 4,500 | 94.00 | 95.65 | 91.84 | 93.20 | 00:00:00 | | 2009-03-18 | 1,400 | 94.70 | 95.90 | 92.79 | 93.71 | 00:00:00 | | 2009-03-19 | 10,000 | 94.13 | 100.72 | 94.13 | 99.00 | 00:00:00 | | 2009-03-20 | 3,300 | 98.50 | 98.96 | 94.89 | 94.89 | 00:00:00 | | 2009-03-23 | 4,200 | 97.00 | 97.40 | 94.70 | 97.40 | 00:00:00 | | 2009-03-24 | 2,000 | 98.50 | 98.50 | 94.55 | 94.55 | 00:00:00 | | 2009-03-25 | 3,000 | 94.50 | 97.30 | 93.61 | 96.00 | 00:00:00 | | 2009-03-26 | 1,500 | 98.20 | 99.16 | 95.54 | 96.20 | 00:00:00 | | 2009-03-27 | 3,300 | 97.50 | 97.50 | 92.48 | 94.75 | 00:00:00 | | 2009-03-30 | 5,800 | 93.80 | 93.80 | 89.17 | 89.91 | 00:00:00 | | 2009-03-31 | 1,700 | 90.10 | 92.14 | 90.10 | 92.00 | 00:00:00 | | 2009-04-01 | 3,500 | 92.23 | 94.50 | 90.16 | 94.00 | 00:00:00 | | 2009-04-02 | 8,900 | 98.85 | 99.93 | 94.50 | 98.85 | 00:00:00 | | 2009-04-03 | 5,000 | 98.80 | 102.00 | 97.40 | 98.80 | 00:00:00 | | 2009-04-06 | 3,000 | 100.25 | 100.25 | 96.09 | 98.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
