|
 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 | | 2001-05-21 | 12,500 | 311.00 | 311.00 | 303.00 | 308.00 | 00:00:00 | | 2001-05-22 | 13,600 | 309.00 | 310.90 | 306.50 | 308.30 | 00:00:00 | | 2001-05-23 | 7,100 | 307.50 | 311.00 | 307.30 | 308.00 | 00:00:00 | | 2001-05-24 | 1,400 | 308.00 | 314.30 | 308.00 | 312.50 | 00:00:00 | | 2001-05-25 | 5,500 | 313.00 | 313.00 | 310.00 | 311.00 | 00:00:00 | | 2001-05-28 | 6,600 | 311.50 | 312.50 | 309.00 | 311.80 | 00:00:00 | | 2001-05-29 | 14,200 | 311.50 | 320.50 | 311.50 | 317.70 | 00:00:00 | | 2001-05-30 | 18,400 | 318.30 | 318.30 | 313.20 | 315.30 | 00:00:00 | | 2001-05-31 | 20,800 | 314.80 | 325.50 | 314.00 | 325.00 | 00:00:00 | | 2001-06-01 | 16,200 | 325.00 | 332.00 | 320.70 | 328.00 | 00:00:00 | | 2001-06-04 | 600 | 327.70 | 330.80 | 327.70 | 329.00 | 00:00:00 | | 2001-06-05 | 12,400 | 330.50 | 331.50 | 325.70 | 331.20 | 00:00:00 | | 2001-06-06 | 15,600 | 334.00 | 336.00 | 329.50 | 331.00 | 00:00:00 | | 2001-06-07 | 8,600 | 332.00 | 332.50 | 325.60 | 330.00 | 00:00:00 | | 2001-06-08 | 10,900 | 331.00 | 332.00 | 327.00 | 329.00 | 00:00:00 | | 2001-06-11 | 8,500 | 329.50 | 332.50 | 326.30 | 330.00 | 00:00:00 | | 2001-06-12 | 9,600 | 329.50 | 329.50 | 324.80 | 325.90 | 00:00:00 | | 2001-06-13 | 10,100 | 328.00 | 331.20 | 326.30 | 328.50 | 00:00:00 | | 2001-06-14 | 4,000 | 328.00 | 328.25 | 325.00 | 326.00 | 00:00:00 | | 2001-06-15 | 9,500 | 323.10 | 326.40 | 320.50 | 325.00 | 00:00:00 | | 2001-06-18 | 6,400 | 326.50 | 327.50 | 321.00 | 321.80 | 00:00:00 | | 2001-06-19 | 9,500 | 322.00 | 325.80 | 322.00 | 324.50 | 00:00:00 | | 2001-06-20 | 10,900 | 324.00 | 324.50 | 319.30 | 323.00 | 00:00:00 | | 2001-06-21 | 6,600 | 324.50 | 324.70 | 317.70 | 323.30 | 00:00:00 | | 2001-06-22 | 5,000 | 323.30 | 328.00 | 323.30 | 324.00 | 00:00:00 | | 2001-06-25 | 8,900 | 324.00 | 324.00 | 318.00 | 318.70 | 00:00:00 | | 2001-06-26 | 10,000 | 318.70 | 318.70 | 311.00 | 316.00 | 00:00:00 | | 2001-06-27 | 10,100 | 316.00 | 320.30 | 314.50 | 315.00 | 00:00:00 | | 2001-06-28 | 5,600 | 314.50 | 325.30 | 313.80 | 324.00 | 00:00:00 | | 2001-06-29 | 9,100 | 327.00 | 333.80 | 325.80 | 331.00 | 00:00:00 | | 2001-07-02 | 7,300 | 330.00 | 334.00 | 327.50 | 333.00 | 00:00:00 | | 2001-07-03 | 6,800 | 327.50 | 334.70 | 327.50 | 333.50 | 00:00:00 | | 2001-07-04 | 7,800 | 335.00 | 336.00 | 332.70 | 334.00 | 00:00:00 | | 2001-07-05 | 7,500 | 330.00 | 338.90 | 330.00 | 336.30 | 00:00:00 | | 2001-07-06 | 10,700 | 332.00 | 340.50 | 329.50 | 340.50 | 00:00:00 | | 2001-07-09 | 8,900 | 340.00 | 347.00 | 339.20 | 345.00 | 00:00:00 | | 2001-07-10 | 10,400 | 344.50 | 346.00 | 336.00 | 336.50 | 00:00:00 | | 2001-07-11 | 10,300 | 335.00 | 335.00 | 328.30 | 333.50 | 00:00:00 | | 2001-07-12 | 6,000 | 337.00 | 338.30 | 332.20 | 333.00 | 00:00:00 | | 2001-07-13 | 0 | 333.00 | 333.00 | 333.00 | 333.00 | 00:00:00 | | 2001-07-16 | 7,800 | 334.00 | 337.80 | 329.50 | 334.00 | 00:00:00 | | 2001-07-17 | 6,800 | 333.50 | 333.50 | 330.50 | 332.00 | 00:00:00 | | 2001-07-18 | 8,500 | 332.00 | 332.00 | 320.50 | 324.00 | 00:00:00 | | 2001-07-19 | 8,500 | 321.50 | 323.50 | 318.10 | 322.50 | 00:00:00 | | 2001-07-20 | 12,300 | 319.50 | 319.70 | 315.20 | 319.00 | 00:00:00 | | 2001-07-23 | 9,400 | 318.50 | 328.50 | 315.10 | 325.50 | 00:00:00 | | 2001-07-24 | 6,000 | 327.00 | 328.50 | 320.50 | 321.00 | 00:00:00 | | 2001-07-25 | 10,700 | 321.00 | 325.00 | 312.00 | 314.30 | 00:00:00 | | 2001-07-26 | 6,900 | 316.00 | 319.80 | 312.00 | 317.20 | 00:00:00 | | 2001-07-27 | 5,900 | 320.00 | 324.00 | 318.00 | 322.70 | 00:00:00 | | 2001-07-30 | 9,800 | 320.05 | 327.00 | 320.05 | 322.50 | 00:00:00 | | 2001-07-31 | 10,100 | 322.00 | 328.00 | 320.50 | 327.25 | 00:00:00 | | 2001-08-01 | 9,000 | 327.00 | 328.50 | 325.00 | 326.50 | 00:00:00 | | 2001-08-02 | 7,900 | 326.50 | 329.50 | 319.50 | 322.00 | 00:00:00 | | 2001-08-03 | 8,800 | 320.50 | 324.50 | 318.60 | 322.50 | 00:00:00 | | 2001-08-06 | 6,100 | 321.00 | 324.50 | 320.70 | 323.00 | 00:00:00 | | 2001-08-07 | 6,500 | 324.00 | 327.30 | 321.70 | 326.30 | 00:00:00 | | 2001-08-08 | 9,600 | 325.00 | 331.50 | 325.00 | 329.80 | 00:00:00 | | 2001-08-09 | 10,200 | 326.00 | 330.00 | 323.30 | 327.00 | 00:00:00 | | 2001-08-10 | 6,600 | 328.50 | 331.30 | 323.00 | 324.00 | 00:00:00 | | 2001-08-13 | 7,100 | 326.00 | 332.20 | 325.00 | 329.40 | 00:00:00 | | 2001-08-14 | 8,500 | 329.00 | 331.80 | 325.30 | 327.00 | 00:00:00 | | 2001-08-15 | 4,800 | 328.00 | 334.00 | 326.50 | 330.70 | 00:00:00 | | 2001-08-16 | 7,100 | 330.00 | 333.00 | 329.00 | 331.50 | 00:00:00 | | 2001-08-17 | 8,000 | 332.80 | 334.00 | 321.10 | 325.50 | 00:00:00 | | 2001-08-20 | 10,000 | 323.50 | 328.00 | 319.50 | 326.20 | 00:00:00 | | 2001-08-21 | 5,300 | 326.20 | 328.00 | 320.00 | 322.00 | 00:00:00 | | 2001-08-22 | 5,600 | 320.00 | 324.50 | 317.00 | 320.50 | 00:00:00 | | 2001-08-23 | 9,300 | 320.50 | 320.50 | 313.30 | 317.00 | 00:00:00 | | 2001-08-24 | 5,000 | 318.80 | 321.30 | 317.70 | 321.30 | 00:00:00 | | 2001-08-27 | 3,400 | 321.50 | 322.00 | 318.00 | 320.00 | 00:00:00 | | 2001-08-28 | 10,500 | 320.00 | 320.50 | 311.30 | 314.00 | 00:00:00 | | 2001-08-29 | 8,600 | 311.50 | 316.00 | 308.40 | 316.00 | 00:00:00 | | 2001-08-30 | 8,200 | 315.50 | 324.00 | 315.50 | 316.50 | 00:00:00 | | 2001-08-31 | 6,400 | 315.90 | 319.50 | 314.50 | 315.00 | 00:00:00 | | 2001-09-03 | 12,000 | 316.40 | 316.40 | 302.70 | 307.30 | 00:00:00 | | 2001-09-04 | 16,400 | 307.30 | 309.30 | 296.70 | 308.90 | 00:00:00 | | 2001-09-05 | 10,500 | 305.00 | 305.50 | 297.00 | 298.00 | 00:00:00 | | 2001-09-06 | 28,400 | 298.00 | 299.50 | 279.00 | 279.50 | 00:00:00 | | 2001-09-07 | 23,900 | 281.00 | 282.50 | 271.00 | 271.50 | 00:00:00 | | 2001-09-10 | 21,800 | 270.00 | 279.90 | 266.70 | 277.30 | 00:00:00 | | 2001-09-11 | 60,800 | 278.00 | 286.30 | 229.00 | 233.00 | 00:00:00 | | 2001-09-12 | 74,300 | 223.00 | 246.90 | 209.00 | 244.50 | 00:00:00 | | 2001-09-13 | 40,200 | 245.00 | 262.00 | 245.00 | 253.50 | 00:00:00 | | 2001-09-14 | 32,000 | 256.00 | 261.00 | 238.50 | 244.00 | 00:00:00 | | 2001-09-17 | 28,600 | 243.00 | 260.50 | 237.00 | 254.50 | 00:00:00 | | 2001-09-18 | 13,800 | 256.00 | 261.30 | 252.20 | 260.00 | 00:00:00 | | 2001-09-19 | 29,900 | 261.50 | 269.95 | 255.20 | 255.20 | 00:00:00 | | 2001-09-20 | 27,800 | 249.00 | 249.00 | 238.10 | 240.00 | 00:00:00 | | 2001-09-21 | 44,600 | 230.00 | 239.50 | 219.50 | 237.50 | 00:00:00 | | 2001-09-24 | 17,500 | 244.00 | 254.30 | 242.50 | 254.30 | 00:00:00 | | 2001-09-25 | 14,500 | 256.00 | 266.50 | 252.00 | 261.00 | 00:00:00 | | 2001-09-26 | 10,300 | 260.00 | 266.50 | 257.50 | 264.00 | 00:00:00 | | 2001-09-27 | 23,200 | 264.00 | 275.80 | 264.00 | 275.00 | 00:00:00 | | 2001-09-28 | 0 | 275.00 | 275.00 | 275.00 | 275.00 | 00:00:00 | | 2001-10-01 | 15,000 | 283.70 | 283.70 | 274.70 | 279.00 | 00:00:00 | | 2001-10-02 | 8,700 | 281.00 | 285.30 | 274.70 | 283.50 | 00:00:00 | | 2001-10-03 | 6,400 | 286.00 | 298.00 | 281.50 | 296.50 | 00:00:00 | | 2001-10-04 | 21,300 | 301.00 | 306.50 | 289.50 | 296.00 | 00:00:00 | | 2001-10-05 | 11,500 | 294.00 | 297.00 | 291.50 | 294.50 | 00:00:00 | | 2001-10-08 | 13,200 | 290.00 | 292.00 | 284.00 | 290.00 | 00:00:00 | | 2001-10-09 | 5,500 | 291.00 | 295.00 | 288.00 | 290.00 | 00:00:00 | | 2001-10-10 | 8,000 | 288.50 | 297.50 | 288.00 | 297.50 | 00:00:00 | | 2001-10-11 | 16,800 | 299.00 | 310.50 | 298.00 | 305.50 | 00:00:00 | | 2001-10-12 | 15,300 | 311.00 | 311.00 | 302.50 | 303.00 | 00:00:00 | | 2001-10-15 | 10,700 | 304.00 | 305.50 | 288.20 | 293.00 | 00:00:00 | | 2001-10-16 | 0 | 293.00 | 293.00 | 293.00 | 293.00 | 00:00:00 | | 2001-10-17 | 8,100 | 306.00 | 309.50 | 304.00 | 305.50 | 00:00:00 | | 2001-10-18 | 9,000 | 299.00 | 308.00 | 297.00 | 304.50 | 00:00:00 | | 2001-10-19 | 5,800 | 303.00 | 305.00 | 299.20 | 304.00 | 00:00:00 | | 2001-10-22 | 9,600 | 304.00 | 311.50 | 301.50 | 311.00 | 00:00:00 | | 2001-10-23 | 13,900 | 314.00 | 319.80 | 314.00 | 314.30 | 00:00:00 | | 2001-10-24 | 16,400 | 311.50 | 321.30 | 309.50 | 317.50 | 00:00:00 | | 2001-10-25 | 12,500 | 319.50 | 323.00 | 309.50 | 312.00 | 00:00:00 | | 2001-10-26 | 0 | 312.00 | 312.00 | 312.00 | 312.00 | 00:00:00 | | 2001-10-29 | 9,900 | 317.00 | 317.50 | 310.70 | 311.00 | 00:00:00 | | 2001-10-30 | 16,100 | 304.50 | 305.00 | 299.50 | 301.20 | 00:00:00 | | 2001-10-31 | 10,000 | 302.00 | 302.50 | 294.70 | 296.00 | 00:00:00 | | 2001-11-01 | 3,100 | 294.50 | 294.50 | 291.00 | 293.50 | 00:00:00 | | 2001-11-02 | 5,000 | 297.50 | 302.70 | 294.50 | 301.00 | 00:00:00 | | 2001-11-05 | 13,100 | 302.00 | 314.30 | 302.00 | 313.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
