|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-24 | 40,200 | 80.00 | 81.00 | 78.05 | 78.90 | 00:00:00 | | 2003-03-25 | 35,800 | 76.80 | 79.75 | 74.60 | 79.20 | 00:00:00 | | 2003-03-26 | 23,300 | 80.70 | 81.70 | 74.90 | 76.10 | 00:00:00 | | 2003-03-27 | 131,400 | 74.00 | 74.00 | 65.50 | 68.45 | 00:00:00 | | 2003-03-28 | 290,500 | 66.90 | 66.90 | 59.45 | 59.85 | 00:00:00 | | 2003-03-31 | 230,900 | 56.50 | 56.50 | 50.40 | 53.20 | 00:00:00 | | 2003-04-01 | 120,600 | 54.70 | 56.60 | 53.70 | 56.00 | 00:00:00 | | 2003-04-02 | 136,400 | 59.50 | 62.75 | 58.80 | 60.80 | 00:00:00 | | 2003-04-03 | 143,300 | 60.70 | 65.25 | 60.40 | 61.45 | 00:00:00 | | 2003-04-04 | 75,500 | 62.25 | 64.00 | 61.40 | 63.70 | 00:00:00 | | 2003-04-07 | 157,300 | 69.40 | 71.10 | 68.70 | 70.35 | 00:00:00 | | 2003-04-08 | 110,300 | 68.80 | 74.10 | 66.90 | 71.40 | 00:00:00 | | 2003-04-09 | 83,200 | 68.50 | 73.60 | 68.00 | 70.00 | 00:00:00 | | 2003-04-10 | 66,000 | 68.40 | 73.35 | 68.10 | 70.25 | 00:00:00 | | 2003-04-11 | 59,800 | 71.50 | 73.35 | 71.45 | 72.20 | 00:00:00 | | 2003-04-14 | 41,600 | 73.70 | 73.75 | 71.60 | 73.05 | 00:00:00 | | 2003-04-15 | 92,400 | 74.20 | 79.95 | 74.20 | 79.90 | 00:00:00 | | 2003-04-16 | 98,700 | 82.80 | 84.70 | 80.20 | 80.50 | 00:00:00 | | 2003-04-17 | 63,300 | 79.00 | 83.40 | 78.20 | 82.00 | 00:00:00 | | 2003-04-18 | 0 | 82.00 | 82.00 | 82.00 | 82.00 | 00:00:00 | | 2003-04-21 | 0 | 82.00 | 82.00 | 82.00 | 82.00 | 00:00:00 | | 2003-04-22 | 48,500 | 81.80 | 83.20 | 79.05 | 83.20 | 00:00:00 | | 2003-04-23 | 66,600 | 84.80 | 87.30 | 84.45 | 87.10 | 00:00:00 | | 2003-04-24 | 56,900 | 85.00 | 86.28 | 81.35 | 83.30 | 00:00:00 | | 2003-04-25 | 44,600 | 82.00 | 83.20 | 78.80 | 80.00 | 00:00:00 | | 2003-04-28 | 48,700 | 79.90 | 86.85 | 78.20 | 86.05 | 00:00:00 | | 2003-04-29 | 76,900 | 88.00 | 91.40 | 86.70 | 88.00 | 00:00:00 | | 2003-04-30 | 43,900 | 88.20 | 90.55 | 88.10 | 89.20 | 00:00:00 | | 2003-05-01 | 0 | 89.20 | 89.20 | 89.20 | 89.20 | 00:00:00 | | 2003-05-02 | 38,400 | 89.20 | 90.65 | 88.60 | 90.40 | 00:00:00 | | 2003-05-05 | 52,000 | 91.80 | 94.30 | 91.55 | 92.00 | 00:00:00 | | 2003-05-06 | 35,600 | 91.60 | 95.83 | 90.80 | 95.45 | 00:00:00 | | 2003-05-07 | 61,600 | 96.00 | 98.20 | 94.45 | 95.40 | 00:00:00 | | 2003-05-08 | 89,900 | 93.20 | 95.20 | 88.10 | 88.55 | 00:00:00 | | 2003-05-09 | 83,200 | 88.80 | 89.80 | 84.70 | 88.80 | 00:00:00 | | 2003-05-12 | 33,900 | 89.40 | 90.40 | 85.55 | 89.40 | 00:00:00 | | 2003-05-13 | 25,500 | 89.50 | 90.20 | 87.65 | 89.40 | 00:00:00 | | 2003-05-14 | 17,300 | 88.50 | 90.10 | 86.90 | 87.90 | 00:00:00 | | 2003-05-15 | 23,300 | 87.90 | 90.00 | 87.60 | 89.30 | 00:00:00 | | 2003-05-16 | 35,700 | 89.80 | 94.45 | 89.65 | 90.80 | 00:00:00 | | 2003-05-19 | 42,900 | 90.40 | 90.50 | 85.25 | 86.00 | 00:00:00 | | 2003-05-20 | 62,700 | 85.10 | 85.60 | 82.60 | 83.95 | 00:00:00 | | 2003-05-21 | 68,800 | 84.00 | 84.00 | 79.30 | 81.80 | 00:00:00 | | 2003-05-22 | 20,800 | 82.30 | 83.95 | 81.20 | 83.70 | 00:00:00 | | 2003-05-23 | 32,600 | 85.80 | 86.90 | 80.80 | 82.20 | 00:00:00 | | 2003-05-26 | 19,300 | 82.10 | 83.20 | 81.20 | 81.45 | 00:00:00 | | 2003-05-27 | 33,900 | 81.50 | 83.90 | 78.75 | 83.50 | 00:00:00 | | 2003-05-28 | 31,600 | 85.70 | 86.85 | 83.70 | 85.15 | 00:00:00 | | 2003-05-29 | 5,900 | 85.00 | 88.45 | 85.00 | 88.10 | 00:00:00 | | 2003-05-30 | 35,300 | 88.00 | 91.50 | 87.00 | 90.90 | 00:00:00 | | 2003-06-02 | 73,600 | 93.00 | 94.80 | 90.90 | 94.10 | 00:00:00 | | 2003-06-03 | 37,200 | 91.50 | 93.70 | 91.50 | 93.10 | 00:00:00 | | 2003-06-04 | 23,000 | 93.40 | 95.10 | 91.75 | 93.45 | 00:00:00 | | 2003-06-05 | 56,200 | 95.70 | 96.15 | 90.45 | 93.20 | 00:00:00 | | 2003-06-06 | 45,200 | 94.30 | 97.00 | 94.00 | 94.90 | 00:00:00 | | 2003-06-09 | 13,300 | 95.00 | 96.55 | 92.50 | 93.20 | 00:00:00 | | 2003-06-10 | 32,700 | 92.90 | 96.20 | 92.60 | 95.30 | 00:00:00 | | 2003-06-11 | 64,600 | 97.80 | 98.40 | 95.90 | 98.10 | 00:00:00 | | 2003-06-12 | 89,600 | 98.80 | 103.80 | 98.80 | 102.00 | 00:00:00 | | 2003-06-13 | 92,900 | 101.30 | 102.40 | 97.20 | 98.60 | 00:00:00 | | 2003-06-16 | 57,800 | 96.90 | 98.65 | 95.05 | 97.10 | 00:00:00 | | 2003-06-17 | 60,100 | 100.80 | 100.80 | 97.35 | 98.95 | 00:00:00 | | 2003-06-18 | 36,100 | 98.40 | 99.20 | 96.55 | 97.90 | 00:00:00 | | 2003-06-19 | 49,700 | 99.00 | 99.00 | 93.02 | 95.05 | 00:00:00 | | 2003-06-20 | 31,900 | 94.50 | 96.15 | 93.70 | 94.40 | 00:00:00 | | 2003-06-23 | 48,000 | 94.00 | 94.00 | 91.60 | 92.70 | 00:00:00 | | 2003-06-24 | 18,300 | 92.20 | 94.75 | 92.20 | 94.75 | 00:00:00 | | 2003-06-25 | 20,700 | 96.10 | 96.10 | 93.00 | 93.70 | 00:00:00 | | 2003-06-26 | 49,900 | 91.30 | 92.65 | 90.00 | 91.45 | 00:00:00 | | 2003-06-27 | 17,300 | 93.00 | 93.00 | 90.70 | 91.50 | 00:00:00 | | 2003-06-30 | 60,000 | 91.60 | 91.70 | 86.85 | 87.70 | 00:00:00 | | 2003-07-01 | 58,000 | 87.50 | 88.50 | 84.25 | 85.65 | 00:00:00 | | 2003-07-02 | 31,600 | 88.00 | 88.80 | 87.35 | 88.75 | 00:00:00 | | 2003-07-03 | 35,100 | 89.30 | 89.80 | 86.55 | 87.05 | 00:00:00 | | 2003-07-04 | 14,900 | 86.95 | 88.40 | 86.60 | 88.00 | 00:00:00 | | 2003-07-07 | 41,500 | 90.00 | 91.70 | 88.90 | 90.25 | 00:00:00 | | 2003-07-08 | 33,600 | 90.80 | 93.05 | 90.80 | 92.30 | 00:00:00 | | 2003-07-09 | 20,500 | 93.40 | 93.75 | 91.30 | 92.00 | 00:00:00 | | 2003-07-10 | 25,400 | 92.00 | 92.00 | 87.50 | 88.40 | 00:00:00 | | 2003-07-11 | 29,400 | 88.29 | 93.10 | 87.60 | 93.00 | 00:00:00 | | 2003-07-14 | 81,200 | 94.35 | 99.00 | 94.30 | 98.20 | 00:00:00 | | 2003-07-15 | 75,600 | 97.80 | 100.95 | 97.60 | 97.70 | 00:00:00 | | 2003-07-16 | 42,600 | 99.00 | 100.60 | 97.80 | 99.20 | 00:00:00 | | 2003-07-17 | 42,700 | 98.05 | 98.30 | 95.30 | 95.45 | 00:00:00 | | 2003-07-18 | 29,400 | 95.00 | 96.85 | 94.70 | 96.20 | 00:00:00 | | 2003-07-21 | 46,700 | 96.90 | 97.50 | 91.90 | 92.30 | 00:00:00 | | 2003-07-22 | 53,200 | 92.50 | 92.85 | 89.20 | 91.90 | 00:00:00 | | 2003-07-23 | 17,200 | 92.90 | 93.80 | 91.60 | 92.00 | 00:00:00 | | 2003-07-24 | 19,500 | 92.70 | 94.00 | 90.60 | 93.80 | 00:00:00 | | 2003-07-25 | 17,900 | 92.60 | 93.50 | 90.90 | 91.70 | 00:00:00 | | 2003-07-28 | 36,900 | 94.70 | 96.40 | 94.20 | 94.80 | 00:00:00 | | 2003-07-29 | 60,600 | 95.65 | 98.60 | 94.50 | 96.30 | 00:00:00 | | 2003-07-30 | 33,100 | 95.40 | 98.35 | 95.40 | 98.15 | 00:00:00 | | 2003-07-31 | 63,200 | 98.35 | 101.00 | 96.70 | 100.40 | 00:00:00 | | 2003-08-01 | 71,300 | 100.20 | 101.95 | 99.60 | 99.90 | 00:00:00 | | 2003-08-04 | 55,900 | 101.00 | 102.35 | 97.20 | 98.75 | 00:00:00 | | 2003-08-05 | 24,600 | 99.50 | 101.00 | 98.40 | 100.58 | 00:00:00 | | 2003-08-06 | 38,300 | 98.00 | 98.80 | 95.70 | 96.90 | 00:00:00 | | 2003-08-07 | 59,100 | 97.00 | 97.50 | 92.68 | 94.27 | 00:00:00 | | 2003-08-08 | 39,500 | 94.50 | 95.20 | 91.50 | 92.40 | 00:00:00 | | 2003-08-11 | 32,400 | 94.00 | 94.00 | 90.75 | 93.40 | 00:00:00 | | 2003-08-12 | 23,200 | 94.40 | 95.85 | 93.90 | 95.15 | 00:00:00 | | 2003-08-13 | 28,300 | 96.40 | 96.55 | 93.75 | 93.79 | 00:00:00 | | 2003-08-14 | 18,300 | 94.30 | 96.25 | 92.80 | 96.00 | 00:00:00 | | 2003-08-15 | 35,900 | 95.60 | 98.83 | 95.60 | 97.82 | 00:00:00 | | 2003-08-18 | 47,700 | 98.80 | 100.60 | 98.60 | 100.30 | 00:00:00 | | 2003-08-19 | 107,700 | 101.20 | 105.10 | 101.20 | 104.00 | 00:00:00 | | 2003-08-20 | 71,300 | 104.50 | 105.36 | 100.50 | 103.11 | 00:00:00 | | 2003-08-21 | 51,700 | 103.50 | 107.20 | 103.09 | 104.80 | 00:00:00 | | 2003-08-22 | 36,800 | 104.90 | 107.98 | 104.11 | 106.50 | 00:00:00 | | 2003-08-25 | 55,800 | 106.60 | 106.60 | 102.30 | 103.21 | 00:00:00 | | 2003-08-26 | 84,900 | 99.80 | 100.85 | 98.70 | 99.80 | 00:00:00 | | 2003-08-27 | 57,000 | 100.00 | 100.80 | 97.65 | 100.74 | 00:00:00 | | 2003-08-28 | 130,000 | 97.50 | 97.80 | 94.60 | 95.40 | 00:00:00 | | 2003-08-29 | 84,600 | 96.00 | 96.20 | 93.05 | 93.35 | 00:00:00 | | 2003-09-01 | 59,700 | 94.90 | 96.69 | 94.40 | 96.57 | 00:00:00 | | 2003-09-02 | 37,200 | 97.10 | 97.80 | 95.50 | 97.32 | 00:00:00 | | 2003-09-03 | 45,300 | 99.10 | 101.32 | 98.51 | 99.90 | 00:00:00 | | 2003-09-04 | 29,500 | 99.80 | 102.14 | 99.36 | 101.80 | 00:00:00 | | 2003-09-05 | 44,500 | 102.50 | 102.50 | 99.50 | 100.70 | 00:00:00 | | 2003-09-08 | 29,700 | 101.50 | 103.40 | 100.00 | 102.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
