|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-04-22 | 5,000 | 291.00 | 291.00 | 284.30 | 285.70 | 00:00:00 | 2002-04-23 | 4,800 | 288.00 | 288.30 | 283.50 | 285.00 | 00:00:00 | 2002-04-24 | 5,000 | 286.00 | 288.80 | 284.80 | 285.00 | 00:00:00 | 2002-04-25 | 19,600 | 284.80 | 284.80 | 274.60 | 278.20 | 00:00:00 | 2002-04-26 | 8,600 | 279.20 | 279.30 | 271.50 | 271.80 | 00:00:00 | 2002-04-29 | 8,000 | 273.00 | 273.00 | 269.70 | 271.50 | 00:00:00 | 2002-04-30 | 6,600 | 271.00 | 275.30 | 267.00 | 274.50 | 00:00:00 | 2002-05-01 | 0 | 274.50 | 274.50 | 274.50 | 274.50 | 00:00:00 | 2002-05-02 | 10,200 | 276.00 | 276.00 | 267.00 | 267.00 | 00:00:00 | 2002-05-03 | 10,200 | 268.00 | 272.50 | 264.00 | 267.00 | 00:00:00 | 2002-05-06 | 5,400 | 268.00 | 269.70 | 264.80 | 267.20 | 00:00:00 | 2002-05-07 | 9,400 | 265.20 | 268.00 | 263.00 | 266.20 | 00:00:00 | 2002-05-08 | 8,200 | 268.00 | 270.70 | 268.00 | 269.00 | 00:00:00 | 2002-05-09 | 1,300 | 271.00 | 271.80 | 269.00 | 269.80 | 00:00:00 | 2002-05-10 | 9,400 | 269.00 | 270.00 | 263.40 | 264.00 | 00:00:00 | 2002-05-13 | 5,200 | 264.50 | 272.70 | 262.50 | 272.00 | 00:00:00 | 2002-05-14 | 5,400 | 272.50 | 274.90 | 270.30 | 271.20 | 00:00:00 | 2002-05-15 | 6,500 | 272.00 | 272.00 | 267.70 | 268.80 | 00:00:00 | 2002-05-16 | 6,000 | 269.00 | 271.60 | 267.00 | 267.20 | 00:00:00 | 2002-05-17 | 4,300 | 269.00 | 270.60 | 265.00 | 266.30 | 00:00:00 | 2002-05-20 | 5,800 | 263.00 | 263.80 | 259.40 | 262.50 | 00:00:00 | 2002-05-21 | 8,800 | 262.00 | 265.50 | 259.20 | 263.50 | 00:00:00 | 2002-05-22 | 8,200 | 263.00 | 264.00 | 256.50 | 258.00 | 00:00:00 | 2002-05-23 | 16,500 | 258.50 | 258.70 | 249.20 | 251.00 | 00:00:00 | 2002-05-24 | 9,000 | 254.50 | 261.50 | 254.50 | 260.00 | 00:00:00 | 2002-05-27 | 11,000 | 262.00 | 269.80 | 262.00 | 267.10 | 00:00:00 | 2002-05-28 | 17,400 | 268.70 | 269.00 | 256.00 | 259.80 | 00:00:00 | 2002-05-29 | 21,700 | 258.50 | 258.50 | 249.60 | 253.20 | 00:00:00 | 2002-05-30 | 8,700 | 253.00 | 254.00 | 245.10 | 246.80 | 00:00:00 | 2002-05-31 | 25,600 | 248.00 | 249.00 | 238.70 | 243.70 | 00:00:00 | 2002-06-03 | 9,900 | 245.00 | 248.50 | 242.00 | 242.00 | 00:00:00 | 2002-06-04 | 18,600 | 239.50 | 241.50 | 234.30 | 236.00 | 00:00:00 | 2002-06-05 | 13,500 | 239.30 | 241.70 | 236.50 | 238.00 | 00:00:00 | 2002-06-06 | 11,700 | 240.70 | 240.80 | 236.10 | 237.00 | 00:00:00 | 2002-06-07 | 14,500 | 235.00 | 239.80 | 231.00 | 238.50 | 00:00:00 | 2002-06-10 | 9,400 | 242.00 | 244.50 | 234.50 | 240.00 | 00:00:00 | 2002-06-11 | 6,900 | 239.00 | 243.80 | 238.00 | 241.00 | 00:00:00 | 2002-06-12 | 18,700 | 236.00 | 236.00 | 224.50 | 226.50 | 00:00:00 | 2002-06-13 | 13,600 | 228.00 | 231.80 | 223.20 | 225.00 | 00:00:00 | 2002-06-14 | 23,500 | 225.00 | 225.70 | 212.50 | 216.80 | 00:00:00 | 2002-06-17 | 17,500 | 220.00 | 227.80 | 218.80 | 227.40 | 00:00:00 | 2002-06-18 | 27,500 | 230.00 | 230.00 | 211.50 | 221.00 | 00:00:00 | 2002-06-19 | 22,000 | 219.00 | 227.30 | 217.50 | 222.00 | 00:00:00 | 2002-06-20 | 15,700 | 221.49 | 223.60 | 215.70 | 217.30 | 00:00:00 | 2002-06-21 | 19,100 | 216.30 | 226.30 | 210.50 | 220.50 | 00:00:00 | 2002-06-24 | 32,500 | 222.50 | 227.00 | 205.15 | 205.30 | 00:00:00 | 2002-06-25 | 15,500 | 214.00 | 225.00 | 212.50 | 223.00 | 00:00:00 | 2002-06-26 | 27,300 | 207.00 | 222.00 | 205.50 | 221.00 | 00:00:00 | 2002-06-27 | 23,800 | 225.50 | 231.00 | 223.70 | 227.20 | 00:00:00 | 2002-06-28 | 22,500 | 231.50 | 240.50 | 231.50 | 239.00 | 00:00:00 | 2002-07-01 | 16,200 | 238.90 | 244.20 | 234.50 | 235.00 | 00:00:00 | 2002-07-02 | 19,400 | 233.50 | 233.50 | 222.70 | 224.50 | 00:00:00 | 2002-07-03 | 13,700 | 226.00 | 230.00 | 220.30 | 223.80 | 00:00:00 | 2002-07-04 | 12,100 | 230.00 | 236.50 | 228.50 | 236.50 | 00:00:00 | 2002-07-05 | 19,800 | 239.50 | 250.00 | 239.50 | 249.90 | 00:00:00 | 2002-07-08 | 15,700 | 249.80 | 249.80 | 242.80 | 244.80 | 00:00:00 | 2002-07-09 | 10,900 | 248.00 | 250.00 | 238.70 | 244.20 | 00:00:00 | 2002-07-10 | 20,000 | 234.50 | 238.80 | 230.30 | 232.30 | 00:00:00 | 2002-07-11 | 39,300 | 224.50 | 224.50 | 217.20 | 221.00 | 00:00:00 | 2002-07-12 | 13,600 | 225.20 | 227.50 | 218.50 | 223.50 | 00:00:00 | 2002-07-15 | 35,400 | 221.10 | 224.20 | 209.10 | 210.20 | 00:00:00 | 2002-07-16 | 50,500 | 215.30 | 215.50 | 196.50 | 214.00 | 00:00:00 | 2002-07-17 | 18,300 | 208.00 | 221.00 | 208.00 | 215.50 | 00:00:00 | 2002-07-18 | 18,000 | 220.50 | 222.50 | 210.00 | 213.40 | 00:00:00 | 2002-07-19 | 41,000 | 207.00 | 207.00 | 198.80 | 201.30 | 00:00:00 | 2002-07-22 | 48,600 | 199.50 | 199.50 | 184.00 | 186.00 | 00:00:00 | 2002-07-23 | 45,000 | 190.50 | 197.70 | 173.00 | 176.50 | 00:00:00 | 2002-07-24 | 62,300 | 173.50 | 184.50 | 162.20 | 184.00 | 00:00:00 | 2002-07-25 | 42,000 | 192.00 | 194.30 | 180.20 | 186.00 | 00:00:00 | 2002-07-26 | 30,100 | 185.50 | 186.00 | 169.20 | 183.50 | 00:00:00 | 2002-07-29 | 29,500 | 190.50 | 205.50 | 188.50 | 204.20 | 00:00:00 | 2002-07-30 | 23,200 | 206.00 | 209.00 | 200.50 | 207.50 | 00:00:00 | 2002-07-31 | 26,100 | 206.50 | 216.80 | 204.50 | 208.00 | 00:00:00 | 2002-08-01 | 25,100 | 189.50 | 199.50 | 186.00 | 189.00 | 00:00:00 | 2002-08-02 | 12,200 | 188.00 | 194.70 | 185.20 | 186.00 | 00:00:00 | 2002-08-05 | 21,300 | 188.00 | 189.50 | 174.00 | 175.50 | 00:00:00 | 2002-08-06 | 26,900 | 170.90 | 191.00 | 166.20 | 188.00 | 00:00:00 | 2002-08-07 | 15,100 | 190.00 | 196.30 | 183.50 | 185.00 | 00:00:00 | 2002-08-08 | 10,000 | 190.00 | 195.00 | 184.00 | 194.00 | 00:00:00 | 2002-08-09 | 12,500 | 198.00 | 200.00 | 194.00 | 198.00 | 00:00:00 | 2002-08-12 | 9,000 | 195.50 | 199.80 | 194.50 | 195.00 | 00:00:00 | 2002-08-13 | 6,500 | 196.00 | 198.00 | 189.30 | 193.50 | 00:00:00 | 2002-08-14 | 8,300 | 188.50 | 192.00 | 184.00 | 186.00 | 00:00:00 | 2002-08-15 | 7,800 | 191.50 | 195.50 | 190.80 | 192.20 | 00:00:00 | 2002-08-16 | 5,500 | 192.00 | 195.00 | 182.60 | 191.00 | 00:00:00 | 2002-08-19 | 8,200 | 190.50 | 201.00 | 190.30 | 199.20 | 00:00:00 | 2002-08-20 | 9,100 | 202.00 | 204.00 | 192.50 | 193.30 | 00:00:00 | 2002-08-21 | 10,900 | 193.00 | 199.50 | 193.00 | 197.00 | 00:00:00 | 2002-08-22 | 6,600 | 197.50 | 201.50 | 196.50 | 199.50 | 00:00:00 | 2002-08-23 | 6,900 | 201.30 | 201.30 | 193.30 | 195.10 | 00:00:00 | 2002-08-26 | 6,600 | 196.00 | 203.30 | 192.70 | 194.60 | 00:00:00 | 2002-08-27 | 5,100 | 195.50 | 199.70 | 193.00 | 196.50 | 00:00:00 | 2002-08-28 | 13,100 | 194.00 | 195.30 | 182.50 | 184.70 | 00:00:00 | 2002-08-29 | 43,700 | 181.50 | 181.50 | 170.00 | 181.50 | 00:00:00 | 2002-08-30 | 11,700 | 178.50 | 183.50 | 177.00 | 183.50 | 00:00:00 | 2002-09-02 | 10,100 | 185.00 | 185.00 | 177.54 | 178.50 | 00:00:00 | 2002-09-03 | 16,600 | 176.00 | 179.00 | 170.90 | 172.80 | 00:00:00 | 2002-09-04 | 16,400 | 170.50 | 174.50 | 168.50 | 170.50 | 00:00:00 | 2002-09-05 | 13,700 | 173.00 | 174.50 | 165.05 | 169.00 | 00:00:00 | 2002-09-06 | 7,800 | 169.50 | 174.50 | 167.30 | 171.90 | 00:00:00 | 2002-09-09 | 7,300 | 173.00 | 173.00 | 166.00 | 170.20 | 00:00:00 | 2002-09-10 | 6,100 | 171.00 | 174.00 | 170.00 | 173.50 | 00:00:00 | 2002-09-11 | 11,700 | 175.20 | 184.00 | 174.20 | 181.00 | 00:00:00 | 2002-09-12 | 9,500 | 179.50 | 181.50 | 169.40 | 170.90 | 00:00:00 | 2002-09-13 | 32,300 | 169.00 | 170.00 | 158.30 | 161.60 | 00:00:00 | 2002-09-16 | 19,900 | 161.00 | 161.50 | 154.25 | 154.80 | 00:00:00 | 2002-09-17 | 24,500 | 162.80 | 163.00 | 147.30 | 150.20 | 00:00:00 | 2002-09-18 | 34,000 | 147.50 | 148.00 | 135.00 | 135.70 | 00:00:00 | 2002-09-19 | 23,400 | 138.70 | 139.50 | 129.50 | 135.00 | 00:00:00 | 2002-09-20 | 31,000 | 130.30 | 137.00 | 128.50 | 134.20 | 00:00:00 | 2002-09-23 | 28,300 | 129.50 | 132.80 | 120.60 | 123.30 | 00:00:00 | 2002-09-24 | 35,000 | 121.00 | 123.50 | 109.20 | 110.50 | 00:00:00 | 2002-09-25 | 24,600 | 108.00 | 117.00 | 107.50 | 111.00 | 00:00:00 | 2002-09-26 | 17,200 | 116.50 | 122.85 | 115.10 | 121.00 | 00:00:00 | 2002-09-27 | 13,800 | 122.00 | 124.60 | 117.00 | 117.30 | 00:00:00 | 2002-09-30 | 32,800 | 112.80 | 112.80 | 100.50 | 102.30 | 00:00:00 | 2002-10-01 | 23,100 | 107.50 | 111.30 | 101.60 | 111.20 | 00:00:00 | 2002-10-02 | 21,600 | 115.50 | 117.20 | 111.10 | 116.90 | 00:00:00 | 2002-10-03 | 2,700 | 113.00 | 116.20 | 110.20 | 110.70 | 00:00:00 | 2002-10-04 | 22,400 | 111.00 | 114.00 | 100.50 | 100.80 | 00:00:00 | 2002-10-07 | 38,800 | 99.40 | 103.80 | 95.40 | 102.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|