|
 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 | | 2000-12-04 | 7,300 | 369.00 | 370.00 | 362.50 | 364.50 | 00:00:00 | | 2000-12-05 | 5,300 | 365.50 | 369.00 | 364.50 | 366.00 | 00:00:00 | | 2000-12-06 | 13,400 | 371.00 | 371.00 | 347.50 | 350.00 | 00:00:00 | | 2000-12-07 | 13,600 | 346.00 | 350.90 | 341.50 | 346.50 | 00:00:00 | | 2000-12-08 | 17,600 | 342.00 | 352.40 | 342.00 | 343.00 | 00:00:00 | | 2000-12-11 | 19,600 | 350.00 | 354.95 | 347.00 | 348.50 | 00:00:00 | | 2000-12-12 | 7,200 | 348.00 | 348.00 | 340.50 | 342.00 | 00:00:00 | | 2000-12-13 | 11,200 | 342.50 | 346.00 | 338.50 | 344.00 | 00:00:00 | | 2000-12-14 | 11,800 | 344.00 | 344.30 | 335.50 | 335.50 | 00:00:00 | | 2000-12-15 | 14,100 | 335.00 | 354.50 | 334.50 | 350.00 | 00:00:00 | | 2000-12-18 | 30,900 | 353.00 | 359.70 | 353.00 | 355.50 | 00:00:00 | | 2000-12-19 | 13,700 | 356.50 | 373.50 | 353.00 | 368.50 | 00:00:00 | | 2000-12-20 | 11,800 | 363.00 | 368.50 | 356.00 | 357.00 | 00:00:00 | | 2000-12-21 | 9,900 | 352.00 | 362.00 | 347.00 | 361.00 | 00:00:00 | | 2000-12-22 | 5,700 | 361.00 | 364.00 | 356.50 | 357.00 | 00:00:00 | | 2000-12-25 | 0 | 357.00 | 357.00 | 357.00 | 357.00 | 00:00:00 | | 2000-12-26 | 0 | 357.00 | 357.00 | 357.00 | 357.00 | 00:00:00 | | 2000-12-27 | 8,100 | 356.00 | 369.00 | 356.00 | 367.00 | 00:00:00 | | 2000-12-28 | 19,100 | 368.00 | 381.00 | 368.00 | 380.00 | 00:00:00 | | 2000-12-29 | 12,200 | 383.00 | 387.30 | 380.00 | 380.00 | 00:00:00 | | 2001-01-01 | 0 | 380.00 | 380.00 | 380.00 | 380.00 | 00:00:00 | | 2001-01-02 | 5,100 | 380.50 | 385.00 | 376.00 | 377.50 | 00:00:00 | | 2001-01-03 | 8,300 | 380.00 | 384.50 | 378.00 | 381.00 | 00:00:00 | | 2001-01-04 | 21,200 | 390.00 | 391.50 | 372.00 | 377.20 | 00:00:00 | | 2001-01-05 | 20,200 | 376.00 | 377.00 | 351.50 | 360.50 | 00:00:00 | | 2001-01-08 | 12,000 | 359.00 | 366.00 | 355.50 | 364.50 | 00:00:00 | | 2001-01-09 | 9,100 | 366.00 | 367.00 | 356.50 | 356.50 | 00:00:00 | | 2001-01-10 | 6,800 | 358.00 | 358.50 | 354.00 | 357.50 | 00:00:00 | | 2001-01-11 | 8,000 | 354.00 | 361.50 | 354.00 | 361.00 | 00:00:00 | | 2001-01-12 | 15,300 | 362.50 | 366.00 | 347.00 | 350.20 | 00:00:00 | | 2001-01-15 | 11,800 | 347.50 | 352.50 | 344.50 | 349.00 | 00:00:00 | | 2001-01-16 | 7,800 | 351.00 | 354.00 | 346.00 | 350.00 | 00:00:00 | | 2001-01-17 | 13,000 | 353.50 | 354.50 | 348.00 | 349.70 | 00:00:00 | | 2001-01-18 | 21,600 | 352.00 | 352.00 | 338.00 | 344.50 | 00:00:00 | | 2001-01-19 | 31,400 | 344.00 | 344.50 | 333.50 | 335.80 | 00:00:00 | | 2001-01-22 | 17,100 | 336.00 | 344.20 | 335.30 | 341.30 | 00:00:00 | | 2001-01-23 | 15,000 | 344.00 | 349.50 | 343.50 | 349.00 | 00:00:00 | | 2001-01-24 | 0 | 349.00 | 349.00 | 349.00 | 349.00 | 00:00:00 | | 2001-01-25 | 14,800 | 346.00 | 351.50 | 345.00 | 350.00 | 00:00:00 | | 2001-01-26 | 0 | 350.00 | 350.00 | 350.00 | 350.00 | 00:00:00 | | 2001-01-29 | 13,200 | 352.50 | 354.70 | 349.50 | 354.00 | 00:00:00 | | 2001-01-30 | 10,000 | 355.20 | 358.50 | 352.20 | 353.50 | 00:00:00 | | 2001-01-31 | 11,900 | 355.00 | 355.00 | 346.80 | 349.30 | 00:00:00 | | 2001-02-01 | 11,800 | 350.20 | 353.50 | 344.50 | 349.90 | 00:00:00 | | 2001-02-02 | 10,800 | 349.70 | 351.50 | 346.50 | 348.00 | 00:00:00 | | 2001-02-05 | 6,500 | 351.00 | 355.00 | 348.50 | 354.00 | 00:00:00 | | 2001-02-06 | 8,600 | 356.00 | 357.70 | 353.00 | 356.50 | 00:00:00 | | 2001-02-07 | 11,800 | 357.00 | 358.00 | 352.50 | 354.00 | 00:00:00 | | 2001-02-08 | 5,800 | 355.00 | 355.20 | 351.50 | 352.00 | 00:00:00 | | 2001-02-09 | 5,800 | 351.00 | 355.00 | 351.00 | 354.00 | 00:00:00 | | 2001-02-12 | 10,900 | 351.50 | 358.50 | 351.50 | 357.00 | 00:00:00 | | 2001-02-13 | 9,800 | 358.50 | 358.50 | 352.00 | 356.50 | 00:00:00 | | 2001-02-14 | 7,900 | 356.00 | 359.00 | 353.50 | 355.00 | 00:00:00 | | 2001-02-15 | 6,400 | 353.00 | 357.70 | 353.00 | 355.50 | 00:00:00 | | 2001-02-16 | 6,800 | 357.90 | 359.00 | 351.00 | 355.00 | 00:00:00 | | 2001-02-19 | 8,200 | 355.00 | 361.00 | 353.50 | 358.50 | 00:00:00 | | 2001-02-20 | 8,800 | 359.00 | 363.50 | 359.00 | 360.00 | 00:00:00 | | 2001-02-21 | 8,900 | 363.30 | 363.70 | 355.50 | 358.00 | 00:00:00 | | 2001-02-22 | 10,900 | 354.00 | 358.80 | 349.30 | 349.50 | 00:00:00 | | 2001-02-23 | 9,700 | 350.00 | 353.70 | 345.15 | 345.15 | 00:00:00 | | 2001-02-26 | 7,000 | 347.00 | 347.00 | 340.70 | 342.90 | 00:00:00 | | 2001-02-27 | 5,900 | 342.70 | 345.50 | 341.50 | 345.50 | 00:00:00 | | 2001-02-28 | 8,200 | 344.50 | 354.50 | 344.50 | 352.00 | 00:00:00 | | 2001-03-01 | 5,900 | 352.20 | 352.20 | 349.00 | 351.00 | 00:00:00 | | 2001-03-02 | 6,400 | 352.00 | 354.00 | 344.00 | 347.00 | 00:00:00 | | 2001-03-05 | 7,700 | 349.00 | 351.00 | 345.75 | 346.80 | 00:00:00 | | 2001-03-06 | 6,800 | 348.00 | 349.00 | 345.00 | 347.00 | 00:00:00 | | 2001-03-07 | 4,900 | 347.00 | 354.30 | 347.00 | 349.50 | 00:00:00 | | 2001-03-08 | 4,200 | 351.00 | 352.00 | 344.70 | 346.70 | 00:00:00 | | 2001-03-09 | 3,400 | 347.00 | 352.50 | 347.00 | 351.50 | 00:00:00 | | 2001-03-12 | 6,400 | 350.50 | 350.50 | 347.70 | 347.70 | 00:00:00 | | 2001-03-13 | 16,800 | 344.00 | 346.50 | 334.00 | 336.50 | 00:00:00 | | 2001-03-14 | 0 | 336.50 | 336.50 | 336.50 | 336.50 | 00:00:00 | | 2001-03-15 | 10,600 | 330.00 | 330.50 | 319.00 | 322.00 | 00:00:00 | | 2001-03-16 | 6,500 | 324.00 | 324.80 | 319.50 | 322.00 | 00:00:00 | | 2001-03-19 | 8,800 | 320.00 | 323.00 | 314.00 | 315.00 | 00:00:00 | | 2001-03-20 | 7,600 | 315.00 | 322.50 | 315.00 | 321.80 | 00:00:00 | | 2001-03-21 | 10,000 | 316.00 | 328.50 | 316.00 | 322.00 | 00:00:00 | | 2001-03-22 | 16,200 | 320.50 | 322.00 | 307.50 | 312.00 | 00:00:00 | | 2001-03-23 | 8,600 | 311.00 | 320.50 | 311.00 | 315.50 | 00:00:00 | | 2001-03-26 | 7,900 | 319.00 | 329.80 | 319.00 | 328.30 | 00:00:00 | | 2001-03-27 | 8,300 | 329.00 | 335.30 | 324.00 | 334.00 | 00:00:00 | | 2001-03-28 | 4,800 | 334.00 | 334.20 | 328.50 | 330.50 | 00:00:00 | | 2001-03-29 | 6,400 | 328.50 | 334.50 | 325.00 | 332.00 | 00:00:00 | | 2001-03-30 | 9,800 | 334.00 | 346.50 | 333.50 | 339.00 | 00:00:00 | | 2001-04-02 | 6,600 | 342.00 | 344.30 | 334.30 | 338.50 | 00:00:00 | | 2001-04-03 | 7,700 | 335.00 | 335.00 | 324.00 | 326.00 | 00:00:00 | | 2001-04-04 | 12,100 | 322.00 | 329.50 | 317.00 | 327.00 | 00:00:00 | | 2001-04-05 | 5,700 | 329.00 | 341.00 | 329.00 | 340.00 | 00:00:00 | | 2001-04-06 | 4,600 | 342.00 | 342.50 | 335.00 | 338.00 | 00:00:00 | | 2001-04-09 | 4,700 | 336.00 | 340.00 | 335.00 | 339.00 | 00:00:00 | | 2001-04-10 | 7,500 | 338.00 | 338.00 | 334.50 | 336.00 | 00:00:00 | | 2001-04-11 | 9,100 | 335.50 | 340.00 | 334.50 | 334.50 | 00:00:00 | | 2001-04-12 | 18,500 | 336.00 | 336.00 | 326.50 | 331.00 | 00:00:00 | | 2001-04-13 | 0 | 331.00 | 331.00 | 331.00 | 331.00 | 00:00:00 | | 2001-04-16 | 0 | 331.00 | 331.00 | 331.00 | 331.00 | 00:00:00 | | 2001-04-17 | 7,400 | 328.00 | 328.00 | 315.90 | 318.50 | 00:00:00 | | 2001-04-18 | 11,500 | 322.00 | 325.50 | 316.00 | 324.80 | 00:00:00 | | 2001-04-19 | 9,800 | 324.50 | 324.50 | 315.45 | 317.50 | 00:00:00 | | 2001-04-20 | 17,500 | 318.00 | 318.00 | 309.00 | 317.00 | 00:00:00 | | 2001-04-23 | 5,900 | 317.10 | 317.10 | 312.70 | 315.00 | 00:00:00 | | 2001-04-24 | 8,700 | 315.50 | 317.00 | 311.00 | 315.00 | 00:00:00 | | 2001-04-25 | 6,700 | 314.00 | 314.00 | 312.00 | 313.00 | 00:00:00 | | 2001-04-26 | 13,500 | 313.00 | 314.50 | 310.00 | 314.00 | 00:00:00 | | 2001-04-27 | 8,200 | 314.00 | 324.00 | 313.20 | 318.50 | 00:00:00 | | 2001-04-30 | 8,100 | 321.00 | 321.50 | 319.30 | 319.50 | 00:00:00 | | 2001-05-01 | 0 | 319.50 | 319.50 | 319.50 | 319.50 | 00:00:00 | | 2001-05-02 | 10,300 | 323.50 | 323.50 | 312.00 | 313.00 | 00:00:00 | | 2001-05-03 | 10,000 | 316.00 | 317.00 | 310.50 | 312.80 | 00:00:00 | | 2001-05-04 | 18,200 | 312.30 | 312.50 | 306.80 | 310.00 | 00:00:00 | | 2001-05-07 | 0 | 310.00 | 310.00 | 310.00 | 310.00 | 00:00:00 | | 2001-05-08 | 21,100 | 305.00 | 311.50 | 299.50 | 311.00 | 00:00:00 | | 2001-05-09 | 0 | 311.00 | 311.00 | 311.00 | 311.00 | 00:00:00 | | 2001-05-10 | 8,800 | 307.00 | 315.50 | 307.00 | 313.00 | 00:00:00 | | 2001-05-11 | 0 | 313.00 | 313.00 | 313.00 | 313.00 | 00:00:00 | | 2001-05-14 | 10,800 | 314.00 | 314.00 | 306.50 | 309.80 | 00:00:00 | | 2001-05-15 | 9,300 | 309.80 | 309.80 | 305.20 | 306.00 | 00:00:00 | | 2001-05-16 | 13,300 | 306.20 | 309.50 | 302.00 | 309.50 | 00:00:00 | | 2001-05-17 | 10,300 | 315.00 | 317.00 | 305.10 | 308.00 | 00:00:00 | | 2001-05-18 | 8,600 | 308.00 | 310.50 | 304.50 | 310.50 | 00:00:00 | | 2001-05-21 | 12,500 | 311.00 | 311.00 | 303.00 | 308.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
