|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 13,100 | 302.00 | 314.30 | 302.00 | 313.80 | 00:00:00 | | 2001-11-06 | 11,300 | 315.50 | 317.50 | 311.20 | 313.00 | 00:00:00 | | 2001-11-07 | 11,900 | 315.00 | 319.00 | 308.50 | 316.00 | 00:00:00 | | 2001-11-08 | 16,000 | 315.50 | 325.60 | 315.50 | 322.50 | 00:00:00 | | 2001-11-09 | 7,100 | 321.50 | 322.00 | 317.10 | 318.00 | 00:00:00 | | 2001-11-12 | 15,000 | 316.00 | 316.00 | 299.00 | 311.00 | 00:00:00 | | 2001-11-13 | 7,500 | 313.50 | 314.20 | 309.50 | 311.50 | 00:00:00 | | 2001-11-14 | 11,500 | 313.50 | 314.70 | 304.50 | 306.50 | 00:00:00 | | 2001-11-15 | 21,100 | 308.00 | 308.00 | 293.00 | 298.50 | 00:00:00 | | 2001-11-16 | 9,800 | 299.00 | 303.00 | 298.00 | 299.00 | 00:00:00 | | 2001-11-19 | 15,200 | 300.50 | 308.70 | 299.30 | 308.20 | 00:00:00 | | 2001-11-20 | 7,400 | 308.70 | 308.70 | 299.50 | 304.50 | 00:00:00 | | 2001-11-21 | 6,800 | 302.00 | 306.30 | 298.50 | 301.50 | 00:00:00 | | 2001-11-22 | 5,700 | 304.00 | 307.50 | 302.30 | 306.50 | 00:00:00 | | 2001-11-23 | 8,100 | 305.50 | 306.30 | 296.80 | 300.00 | 00:00:00 | | 2001-11-26 | 12,700 | 301.00 | 301.00 | 292.20 | 293.20 | 00:00:00 | | 2001-11-27 | 20,100 | 291.50 | 291.50 | 283.80 | 285.80 | 00:00:00 | | 2001-11-28 | 11,200 | 286.00 | 294.00 | 282.70 | 289.00 | 00:00:00 | | 2001-11-29 | 9,700 | 285.00 | 302.00 | 285.00 | 300.00 | 00:00:00 | | 2001-11-30 | 15,800 | 302.50 | 307.80 | 300.00 | 303.00 | 00:00:00 | | 2001-12-03 | 11,000 | 299.50 | 299.50 | 291.50 | 295.20 | 00:00:00 | | 2001-12-04 | 9,200 | 295.50 | 299.00 | 293.30 | 296.00 | 00:00:00 | | 2001-12-05 | 11,700 | 298.00 | 306.00 | 297.50 | 305.00 | 00:00:00 | | 2001-12-06 | 10,600 | 305.00 | 309.00 | 304.00 | 308.50 | 00:00:00 | | 2001-12-07 | 9,800 | 307.00 | 310.30 | 305.70 | 305.70 | 00:00:00 | | 2001-12-10 | 7,900 | 305.50 | 307.70 | 299.80 | 301.20 | 00:00:00 | | 2001-12-11 | 8,100 | 302.00 | 302.50 | 298.00 | 299.50 | 00:00:00 | | 2001-12-12 | 7,800 | 299.50 | 300.50 | 295.50 | 295.50 | 00:00:00 | | 2001-12-13 | 12,200 | 296.00 | 297.50 | 289.00 | 293.55 | 00:00:00 | | 2001-12-14 | 7,600 | 290.00 | 292.00 | 287.70 | 290.80 | 00:00:00 | | 2001-12-17 | 11,500 | 290.70 | 294.30 | 288.70 | 292.60 | 00:00:00 | | 2001-12-18 | 12,300 | 291.50 | 292.20 | 286.10 | 287.50 | 00:00:00 | | 2001-12-19 | 11,200 | 288.00 | 293.00 | 286.50 | 292.50 | 00:00:00 | | 2001-12-20 | 9,500 | 292.50 | 297.50 | 289.50 | 292.50 | 00:00:00 | | 2001-12-21 | 12,100 | 291.00 | 299.00 | 287.20 | 297.50 | 00:00:00 | | 2001-12-24 | 0 | 297.50 | 297.50 | 297.50 | 297.50 | 00:00:00 | | 2001-12-25 | 0 | 297.50 | 297.50 | 297.50 | 297.50 | 00:00:00 | | 2001-12-26 | 0 | 297.50 | 297.50 | 297.50 | 297.50 | 00:00:00 | | 2001-12-27 | 16,000 | 301.00 | 304.50 | 300.60 | 301.50 | 00:00:00 | | 2001-12-28 | 6,600 | 301.00 | 305.60 | 301.00 | 305.00 | 00:00:00 | | 2001-12-31 | 0 | 305.00 | 305.00 | 305.00 | 305.00 | 00:00:00 | | 2002-01-01 | 0 | 305.00 | 305.00 | 305.00 | 305.00 | 00:00:00 | | 2002-01-02 | 10,200 | 304.00 | 306.00 | 301.00 | 305.00 | 00:00:00 | | 2002-01-03 | 7,000 | 307.00 | 308.00 | 305.50 | 307.50 | 00:00:00 | | 2002-01-04 | 8,400 | 308.00 | 308.00 | 301.25 | 301.70 | 00:00:00 | | 2002-01-07 | 11,000 | 301.50 | 301.50 | 296.20 | 296.50 | 00:00:00 | | 2002-01-08 | 8,700 | 296.00 | 301.00 | 294.30 | 299.00 | 00:00:00 | | 2002-01-09 | 6,500 | 298.50 | 302.00 | 295.50 | 301.50 | 00:00:00 | | 2002-01-10 | 9,900 | 298.00 | 300.30 | 294.30 | 296.50 | 00:00:00 | | 2002-01-11 | 10,000 | 296.00 | 299.50 | 292.00 | 293.00 | 00:00:00 | | 2002-01-14 | 19,900 | 290.00 | 290.00 | 283.40 | 284.60 | 00:00:00 | | 2002-01-15 | 22,600 | 282.00 | 286.50 | 277.77 | 278.00 | 00:00:00 | | 2002-01-16 | 18,100 | 277.00 | 277.00 | 270.70 | 275.20 | 00:00:00 | | 2002-01-17 | 19,000 | 276.00 | 281.00 | 275.00 | 280.50 | 00:00:00 | | 2002-01-18 | 11,800 | 278.80 | 279.50 | 276.50 | 279.00 | 00:00:00 | | 2002-01-21 | 11,600 | 279.25 | 281.50 | 274.00 | 274.30 | 00:00:00 | | 2002-01-22 | 11,700 | 274.00 | 280.00 | 273.80 | 276.00 | 00:00:00 | | 2002-01-23 | 8,900 | 275.70 | 281.50 | 272.80 | 281.50 | 00:00:00 | | 2002-01-24 | 8,800 | 283.00 | 284.70 | 282.20 | 283.50 | 00:00:00 | | 2002-01-25 | 13,000 | 283.70 | 284.00 | 275.00 | 276.00 | 00:00:00 | | 2002-01-28 | 11,100 | 278.00 | 281.50 | 275.60 | 275.70 | 00:00:00 | | 2002-01-29 | 9,700 | 277.00 | 281.50 | 274.00 | 275.40 | 00:00:00 | | 2002-01-30 | 13,900 | 271.00 | 276.00 | 270.50 | 272.50 | 00:00:00 | | 2002-01-31 | 10,300 | 276.00 | 276.50 | 272.50 | 274.20 | 00:00:00 | | 2002-02-01 | 8,300 | 276.00 | 277.80 | 273.00 | 274.20 | 00:00:00 | | 2002-02-04 | 25,600 | 274.50 | 274.50 | 263.80 | 264.50 | 00:00:00 | | 2002-02-05 | 29,100 | 263.00 | 263.00 | 255.50 | 258.00 | 00:00:00 | | 2002-02-06 | 22,400 | 258.00 | 259.50 | 252.50 | 255.00 | 00:00:00 | | 2002-02-07 | 19,700 | 254.50 | 268.00 | 251.20 | 268.00 | 00:00:00 | | 2002-02-08 | 9,600 | 267.00 | 275.50 | 266.00 | 270.20 | 00:00:00 | | 2002-02-11 | 5,400 | 274.50 | 275.70 | 271.50 | 275.00 | 00:00:00 | | 2002-02-12 | 4,600 | 275.80 | 276.50 | 269.50 | 271.00 | 00:00:00 | | 2002-02-13 | 9,300 | 272.00 | 278.00 | 270.00 | 276.20 | 00:00:00 | | 2002-02-14 | 11,900 | 278.00 | 283.90 | 278.00 | 283.90 | 00:00:00 | | 2002-02-15 | 7,600 | 282.50 | 282.80 | 278.00 | 278.50 | 00:00:00 | | 2002-02-18 | 6,300 | 278.00 | 278.00 | 274.20 | 276.40 | 00:00:00 | | 2002-02-19 | 7,300 | 276.20 | 276.20 | 269.30 | 269.50 | 00:00:00 | | 2002-02-20 | 12,100 | 269.00 | 271.30 | 263.00 | 268.50 | 00:00:00 | | 2002-02-21 | 9,700 | 274.00 | 274.50 | 266.50 | 269.00 | 00:00:00 | | 2002-02-22 | 7,900 | 266.50 | 266.60 | 262.75 | 264.60 | 00:00:00 | | 2002-02-25 | 6,200 | 265.00 | 266.80 | 262.70 | 266.80 | 00:00:00 | | 2002-02-26 | 8,700 | 266.30 | 270.70 | 263.80 | 265.50 | 00:00:00 | | 2002-02-27 | 7,000 | 267.50 | 274.70 | 267.50 | 274.30 | 00:00:00 | | 2002-02-28 | 7,400 | 271.00 | 283.00 | 269.30 | 281.50 | 00:00:00 | | 2002-03-01 | 7,100 | 280.00 | 282.80 | 279.20 | 282.00 | 00:00:00 | | 2002-03-04 | 16,500 | 285.00 | 291.00 | 285.00 | 288.50 | 00:00:00 | | 2002-03-05 | 13,400 | 290.00 | 293.70 | 287.00 | 289.50 | 00:00:00 | | 2002-03-06 | 8,500 | 288.80 | 293.80 | 288.00 | 293.00 | 00:00:00 | | 2002-03-07 | 13,200 | 295.00 | 297.70 | 290.50 | 292.50 | 00:00:00 | | 2002-03-08 | 6,200 | 290.30 | 296.80 | 290.30 | 296.00 | 00:00:00 | | 2002-03-11 | 5,900 | 293.00 | 295.70 | 290.50 | 290.50 | 00:00:00 | | 2002-03-12 | 9,100 | 292.00 | 292.00 | 286.10 | 290.00 | 00:00:00 | | 2002-03-13 | 5,800 | 289.80 | 293.70 | 287.30 | 288.50 | 00:00:00 | | 2002-03-14 | 5,800 | 289.00 | 293.30 | 287.50 | 292.50 | 00:00:00 | | 2002-03-15 | 7,900 | 292.70 | 298.30 | 291.50 | 298.30 | 00:00:00 | | 2002-03-18 | 18,000 | 298.50 | 304.90 | 298.00 | 301.80 | 00:00:00 | | 2002-03-19 | 6,100 | 303.20 | 304.00 | 298.70 | 301.00 | 00:00:00 | | 2002-03-20 | 8,800 | 299.00 | 300.00 | 293.80 | 295.50 | 00:00:00 | | 2002-03-21 | 7,600 | 294.00 | 294.50 | 289.50 | 292.00 | 00:00:00 | | 2002-03-22 | 18,000 | 294.30 | 294.90 | 280.70 | 283.50 | 00:00:00 | | 2002-03-25 | 15,300 | 283.00 | 285.60 | 281.70 | 282.00 | 00:00:00 | | 2002-03-26 | 15,600 | 282.00 | 290.30 | 279.50 | 290.30 | 00:00:00 | | 2002-03-27 | 9,600 | 291.00 | 291.00 | 284.60 | 287.00 | 00:00:00 | | 2002-03-28 | 0 | 287.00 | 287.00 | 287.00 | 287.00 | 00:00:00 | | 2002-03-29 | 0 | 287.00 | 287.00 | 287.00 | 287.00 | 00:00:00 | | 2002-04-01 | 0 | 287.00 | 287.00 | 287.00 | 287.00 | 00:00:00 | | 2002-04-02 | 7,500 | 286.00 | 286.40 | 282.20 | 284.00 | 00:00:00 | | 2002-04-03 | 10,200 | 284.00 | 286.00 | 281.70 | 282.00 | 00:00:00 | | 2002-04-04 | 5,000 | 281.50 | 284.80 | 281.00 | 281.70 | 00:00:00 | | 2002-04-05 | 4,800 | 283.50 | 287.50 | 282.50 | 285.00 | 00:00:00 | | 2002-04-08 | 7,000 | 285.80 | 285.80 | 280.70 | 282.30 | 00:00:00 | | 2002-04-09 | 4,000 | 284.00 | 287.50 | 283.50 | 285.50 | 00:00:00 | | 2002-04-10 | 7,900 | 285.00 | 294.50 | 285.00 | 291.60 | 00:00:00 | | 2002-04-11 | 6,700 | 294.90 | 294.90 | 287.30 | 288.00 | 00:00:00 | | 2002-04-12 | 5,500 | 287.50 | 292.40 | 287.50 | 289.70 | 00:00:00 | | 2002-04-15 | 7,600 | 292.30 | 294.80 | 290.00 | 292.50 | 00:00:00 | | 2002-04-16 | 19,400 | 294.50 | 295.30 | 289.50 | 290.00 | 00:00:00 | | 2002-04-17 | 5,100 | 290.80 | 293.50 | 290.00 | 292.30 | 00:00:00 | | 2002-04-18 | 9,600 | 290.70 | 295.30 | 280.50 | 286.00 | 00:00:00 | | 2002-04-19 | 6,000 | 288.00 | 290.70 | 286.00 | 289.30 | 00:00:00 | | 2002-04-22 | 5,000 | 291.00 | 291.00 | 284.30 | 285.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
