|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-07 | 38,800 | 99.40 | 103.80 | 95.40 | 102.00 | 00:00:00 | | 2002-10-08 | 23,700 | 102.80 | 105.50 | 94.60 | 97.50 | 00:00:00 | | 2002-10-09 | 15,300 | 98.50 | 100.30 | 94.50 | 98.00 | 00:00:00 | | 2002-10-10 | 22,200 | 95.50 | 106.60 | 95.50 | 105.80 | 00:00:00 | | 2002-10-11 | 36,800 | 109.30 | 125.00 | 107.80 | 123.00 | 00:00:00 | | 2002-10-14 | 50,700 | 120.50 | 125.10 | 114.00 | 123.00 | 00:00:00 | | 2002-10-15 | 37,300 | 124.80 | 139.30 | 124.48 | 137.40 | 00:00:00 | | 2002-10-16 | 40,800 | 134.50 | 142.90 | 132.50 | 137.80 | 00:00:00 | | 2002-10-17 | 31,200 | 144.00 | 147.00 | 140.60 | 143.00 | 00:00:00 | | 2002-10-18 | 25,600 | 147.50 | 147.70 | 139.50 | 144.30 | 00:00:00 | | 2002-10-21 | 16,500 | 142.50 | 151.80 | 141.30 | 151.80 | 00:00:00 | | 2002-10-22 | 40,700 | 151.80 | 158.30 | 146.30 | 146.30 | 00:00:00 | | 2002-10-23 | 44,900 | 144.30 | 144.80 | 126.70 | 128.40 | 00:00:00 | | 2002-10-24 | 33,200 | 130.90 | 133.50 | 120.80 | 129.30 | 00:00:00 | | 2002-10-25 | 13,900 | 125.00 | 130.80 | 123.70 | 129.30 | 00:00:00 | | 2002-10-28 | 24,200 | 134.00 | 137.40 | 130.50 | 134.40 | 00:00:00 | | 2002-10-29 | 14,600 | 133.00 | 135.80 | 125.70 | 127.20 | 00:00:00 | | 2002-10-30 | 16,200 | 128.30 | 131.00 | 122.00 | 129.80 | 00:00:00 | | 2002-10-31 | 7,200 | 129.00 | 132.90 | 128.00 | 129.50 | 00:00:00 | | 2002-11-01 | 9,900 | 129.00 | 130.70 | 122.50 | 126.60 | 00:00:00 | | 2002-11-04 | 23,900 | 131.50 | 132.90 | 128.60 | 132.80 | 00:00:00 | | 2002-11-05 | 24,400 | 130.50 | 143.00 | 129.10 | 140.80 | 00:00:00 | | 2002-11-06 | 29,900 | 143.50 | 146.50 | 138.20 | 140.50 | 00:00:00 | | 2002-11-07 | 20,200 | 139.50 | 144.00 | 131.60 | 133.00 | 00:00:00 | | 2002-11-08 | 17,700 | 131.00 | 133.00 | 127.00 | 128.70 | 00:00:00 | | 2002-11-11 | 27,800 | 125.00 | 125.60 | 119.90 | 122.20 | 00:00:00 | | 2002-11-12 | 20,500 | 122.30 | 124.00 | 118.20 | 122.20 | 00:00:00 | | 2002-11-13 | 27,500 | 121.90 | 122.50 | 112.30 | 121.40 | 00:00:00 | | 2002-11-14 | 15,900 | 118.50 | 129.90 | 116.50 | 128.80 | 00:00:00 | | 2002-11-15 | 16,200 | 130.20 | 133.50 | 127.70 | 128.20 | 00:00:00 | | 2002-11-18 | 23,400 | 132.30 | 139.90 | 132.30 | 137.10 | 00:00:00 | | 2002-11-19 | 7,100 | 134.60 | 138.80 | 133.60 | 138.80 | 00:00:00 | | 2002-11-20 | 12,800 | 139.70 | 141.30 | 134.00 | 139.20 | 00:00:00 | | 2002-11-21 | 23,200 | 141.90 | 145.30 | 140.20 | 143.20 | 00:00:00 | | 2002-11-22 | 26,500 | 144.50 | 150.50 | 142.50 | 149.80 | 00:00:00 | | 2002-11-25 | 18,100 | 151.00 | 154.30 | 147.20 | 147.80 | 00:00:00 | | 2002-11-26 | 18,900 | 147.80 | 148.20 | 142.50 | 143.10 | 00:00:00 | | 2002-11-27 | 19,700 | 141.20 | 147.50 | 138.60 | 146.90 | 00:00:00 | | 2002-11-28 | 23,000 | 150.50 | 152.40 | 140.10 | 144.70 | 00:00:00 | | 2002-11-29 | 18,300 | 144.00 | 144.80 | 139.50 | 140.10 | 00:00:00 | | 2002-12-02 | 23,500 | 141.70 | 146.80 | 138.50 | 142.00 | 00:00:00 | | 2002-12-03 | 19,900 | 141.00 | 142.00 | 135.20 | 136.00 | 00:00:00 | | 2002-12-04 | 13,500 | 135.00 | 140.60 | 133.50 | 140.50 | 00:00:00 | | 2002-12-05 | 24,000 | 141.00 | 141.50 | 128.30 | 131.80 | 00:00:00 | | 2002-12-06 | 20,900 | 132.50 | 135.80 | 125.70 | 130.00 | 00:00:00 | | 2002-12-09 | 19,500 | 129.50 | 132.20 | 123.20 | 124.90 | 00:00:00 | | 2002-12-10 | 22,500 | 123.30 | 129.40 | 122.20 | 129.00 | 00:00:00 | | 2002-12-11 | 14,600 | 129.80 | 135.80 | 129.00 | 133.80 | 00:00:00 | | 2002-12-12 | 9,900 | 134.90 | 135.60 | 130.70 | 131.70 | 00:00:00 | | 2002-12-13 | 7,700 | 131.00 | 132.30 | 127.10 | 130.00 | 00:00:00 | | 2002-12-16 | 8,200 | 127.50 | 135.50 | 127.20 | 135.50 | 00:00:00 | | 2002-12-17 | 8,800 | 138.20 | 138.20 | 132.00 | 133.30 | 00:00:00 | | 2002-12-18 | 7,200 | 130.50 | 133.80 | 127.00 | 129.00 | 00:00:00 | | 2002-12-19 | 34,400 | 127.89 | 129.50 | 117.50 | 120.60 | 00:00:00 | | 2002-12-20 | 14,100 | 120.25 | 121.10 | 118.20 | 120.80 | 00:00:00 | | 2002-12-23 | 9,900 | 123.00 | 123.80 | 120.10 | 120.50 | 00:00:00 | | 2002-12-24 | 0 | 120.50 | 120.50 | 120.50 | 120.50 | 00:00:00 | | 2002-12-25 | 0 | 120.50 | 120.50 | 120.50 | 120.50 | 00:00:00 | | 2002-12-26 | 0 | 120.50 | 120.50 | 120.50 | 120.50 | 00:00:00 | | 2002-12-27 | 9,100 | 122.00 | 122.00 | 115.60 | 116.80 | 00:00:00 | | 2002-12-30 | 16,700 | 114.90 | 116.70 | 113.05 | 113.90 | 00:00:00 | | 2002-12-31 | 0 | 113.90 | 113.90 | 113.90 | 113.90 | 00:00:00 | | 2003-01-01 | 0 | 113.90 | 113.90 | 113.90 | 113.90 | 00:00:00 | | 2003-01-02 | 14,200 | 116.80 | 121.00 | 114.30 | 119.55 | 00:00:00 | | 2003-01-03 | 10,000 | 121.00 | 124.50 | 120.00 | 121.20 | 00:00:00 | | 2003-01-06 | 9,600 | 123.70 | 125.00 | 118.70 | 122.80 | 00:00:00 | | 2003-01-07 | 7,100 | 123.00 | 123.00 | 118.50 | 119.40 | 00:00:00 | | 2003-01-08 | 7,900 | 119.40 | 119.40 | 115.60 | 116.40 | 00:00:00 | | 2003-01-09 | 17,800 | 116.80 | 116.80 | 110.80 | 116.40 | 00:00:00 | | 2003-01-10 | 9,000 | 117.40 | 119.00 | 113.40 | 117.50 | 00:00:00 | | 2003-01-13 | 8,600 | 118.90 | 120.70 | 117.30 | 119.00 | 00:00:00 | | 2003-01-14 | 4,500 | 118.20 | 120.00 | 117.00 | 118.30 | 00:00:00 | | 2003-01-15 | 7,400 | 119.70 | 120.30 | 115.70 | 116.10 | 00:00:00 | | 2003-01-16 | 7,200 | 115.10 | 115.40 | 112.60 | 114.05 | 00:00:00 | | 2003-01-17 | 15,100 | 112.50 | 112.50 | 109.80 | 111.20 | 00:00:00 | | 2003-01-20 | 13,000 | 111.60 | 112.00 | 107.10 | 108.90 | 00:00:00 | | 2003-01-21 | 16,300 | 110.00 | 110.20 | 105.80 | 107.00 | 00:00:00 | | 2003-01-22 | 33,100 | 105.55 | 106.00 | 99.70 | 103.50 | 00:00:00 | | 2003-01-23 | 11,800 | 105.00 | 106.20 | 101.30 | 102.30 | 00:00:00 | | 2003-01-24 | 18,100 | 103.50 | 104.10 | 99.60 | 100.50 | 00:00:00 | | 2003-01-27 | 59,600 | 99.40 | 99.40 | 91.10 | 93.40 | 00:00:00 | | 2003-01-28 | 42,000 | 94.00 | 95.30 | 87.30 | 90.90 | 00:00:00 | | 2003-01-29 | 28,300 | 89.20 | 93.00 | 86.00 | 92.80 | 00:00:00 | | 2003-01-30 | 36,200 | 91.50 | 92.60 | 86.50 | 88.35 | 00:00:00 | | 2003-01-31 | 36,900 | 86.70 | 88.70 | 84.80 | 88.30 | 00:00:00 | | 2003-02-03 | 23,700 | 90.90 | 92.80 | 88.20 | 88.80 | 00:00:00 | | 2003-02-04 | 45,500 | 88.90 | 88.90 | 81.10 | 83.20 | 00:00:00 | | 2003-02-05 | 46,400 | 83.00 | 85.90 | 79.70 | 85.50 | 00:00:00 | | 2003-02-06 | 26,700 | 84.20 | 85.70 | 80.20 | 81.70 | 00:00:00 | | 2003-02-07 | 40,500 | 81.30 | 81.90 | 78.55 | 78.70 | 00:00:00 | | 2003-02-10 | 48,200 | 78.50 | 78.50 | 73.80 | 75.50 | 00:00:00 | | 2003-02-11 | 26,100 | 76.50 | 81.80 | 75.20 | 80.50 | 00:00:00 | | 2003-02-12 | 20,000 | 78.40 | 81.30 | 75.90 | 80.60 | 00:00:00 | | 2003-02-13 | 18,500 | 78.00 | 82.30 | 77.00 | 81.10 | 00:00:00 | | 2003-02-14 | 36,000 | 82.90 | 89.20 | 82.90 | 87.40 | 00:00:00 | | 2003-02-17 | 37,800 | 90.30 | 91.40 | 88.50 | 90.00 | 00:00:00 | | 2003-02-18 | 27,100 | 89.70 | 93.40 | 86.85 | 92.30 | 00:00:00 | | 2003-02-19 | 19,300 | 91.50 | 93.10 | 88.55 | 89.00 | 00:00:00 | | 2003-02-20 | 17,300 | 89.20 | 90.20 | 85.20 | 85.60 | 00:00:00 | | 2003-02-21 | 10,300 | 85.50 | 87.20 | 83.70 | 87.00 | 00:00:00 | | 2003-02-24 | 7,400 | 87.70 | 88.60 | 85.10 | 85.40 | 00:00:00 | | 2003-02-25 | 35,500 | 84.50 | 84.50 | 79.50 | 80.60 | 00:00:00 | | 2003-02-26 | 31,900 | 81.50 | 82.40 | 79.20 | 80.20 | 00:00:00 | | 2003-02-27 | 32,500 | 78.20 | 80.20 | 76.30 | 79.60 | 00:00:00 | | 2003-02-28 | 18,300 | 79.20 | 85.00 | 78.60 | 82.70 | 00:00:00 | | 2003-03-03 | 16,000 | 86.00 | 86.95 | 83.90 | 85.90 | 00:00:00 | | 2003-03-04 | 7,500 | 84.00 | 84.70 | 82.80 | 84.20 | 00:00:00 | | 2003-03-05 | 7,800 | 82.70 | 86.60 | 81.60 | 86.30 | 00:00:00 | | 2003-03-06 | 14,600 | 85.50 | 85.80 | 80.80 | 81.10 | 00:00:00 | | 2003-03-07 | 18,300 | 80.30 | 81.30 | 77.50 | 81.30 | 00:00:00 | | 2003-03-10 | 51,400 | 81.00 | 81.00 | 73.70 | 73.75 | 00:00:00 | | 2003-03-11 | 64,800 | 73.01 | 75.50 | 69.70 | 70.40 | 00:00:00 | | 2003-03-12 | 76,400 | 71.00 | 71.70 | 64.20 | 64.33 | 00:00:00 | | 2003-03-13 | 59,200 | 66.30 | 68.60 | 63.80 | 67.80 | 00:00:00 | | 2003-03-14 | 74,000 | 70.30 | 79.30 | 70.30 | 76.60 | 00:00:00 | | 2003-03-17 | 60,300 | 73.70 | 81.50 | 73.00 | 80.20 | 00:00:00 | | 2003-03-18 | 81,000 | 81.00 | 84.80 | 78.10 | 82.00 | 00:00:00 | | 2003-03-19 | 85,600 | 83.50 | 88.90 | 81.00 | 83.20 | 00:00:00 | | 2003-03-20 | 78,500 | 76.80 | 82.40 | 75.80 | 77.50 | 00:00:00 | | 2003-03-21 | 49,700 | 78.50 | 82.90 | 77.60 | 82.50 | 00:00:00 | | 2003-03-24 | 40,200 | 80.00 | 81.00 | 78.05 | 78.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
