|
 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 | | 2000-01-03 | 44,400 | 257.00 | 260.50 | 237.00 | 237.00 | 00:00:00 | | 2000-01-04 | 49,400 | 237.00 | 239.00 | 228.50 | 239.00 | 00:00:00 | | 2000-01-05 | 54,700 | 233.50 | 258.00 | 232.00 | 253.00 | 00:00:00 | | 2000-01-06 | 51,300 | 258.00 | 265.30 | 255.00 | 265.30 | 00:00:00 | | 2000-01-07 | 61,200 | 267.00 | 284.50 | 265.00 | 280.00 | 00:00:00 | | 2000-01-10 | 42,300 | 283.00 | 290.00 | 275.00 | 275.00 | 00:00:00 | | 2000-01-11 | 0 | 275.00 | 275.00 | 275.00 | 275.00 | 00:00:00 | | 2000-01-12 | 34,400 | 275.00 | 278.00 | 272.00 | 277.00 | 00:00:00 | | 2000-01-13 | 62,500 | 281.00 | 300.00 | 279.00 | 289.30 | 00:00:00 | | 2000-01-14 | 56,100 | 287.00 | 310.00 | 278.00 | 307.00 | 00:00:00 | | 2000-01-17 | 45,800 | 308.00 | 318.00 | 304.00 | 311.70 | 00:00:00 | | 2000-01-18 | 38,300 | 312.00 | 313.00 | 296.00 | 298.00 | 00:00:00 | | 2000-01-19 | 40,200 | 295.00 | 301.00 | 286.00 | 299.20 | 00:00:00 | | 2000-01-20 | 20,100 | 301.00 | 305.00 | 290.50 | 291.00 | 00:00:00 | | 2000-01-21 | 20,500 | 287.00 | 289.00 | 281.50 | 285.00 | 00:00:00 | | 2000-01-24 | 21,900 | 285.00 | 290.00 | 280.00 | 280.00 | 00:00:00 | | 2000-01-25 | 24,300 | 275.00 | 277.00 | 266.00 | 267.50 | 00:00:00 | | 2000-01-26 | 18,200 | 267.50 | 280.00 | 267.00 | 278.50 | 00:00:00 | | 2000-01-27 | 17,700 | 283.00 | 285.00 | 270.00 | 272.00 | 00:00:00 | | 2000-01-28 | 21,900 | 272.00 | 290.00 | 271.00 | 282.00 | 00:00:00 | | 2000-01-31 | 21,600 | 276.00 | 279.00 | 264.00 | 272.00 | 00:00:00 | | 2000-02-01 | 19,800 | 273.00 | 276.50 | 270.00 | 270.50 | 00:00:00 | | 2000-02-02 | 21,700 | 275.00 | 278.50 | 269.50 | 278.50 | 00:00:00 | | 2000-02-03 | 21,900 | 278.00 | 282.50 | 272.50 | 275.50 | 00:00:00 | | 2000-02-04 | 22,100 | 275.50 | 288.00 | 268.00 | 280.00 | 00:00:00 | | 2000-02-07 | 23,600 | 280.00 | 285.00 | 275.50 | 277.00 | 00:00:00 | | 2000-02-08 | 23,500 | 275.00 | 280.00 | 264.00 | 272.50 | 00:00:00 | | 2000-02-09 | 33,100 | 275.00 | 287.00 | 269.50 | 279.50 | 00:00:00 | | 2000-02-10 | 15,500 | 275.00 | 288.00 | 275.00 | 285.00 | 00:00:00 | | 2000-02-11 | 27,300 | 289.75 | 296.55 | 287.00 | 294.50 | 00:00:00 | | 2000-02-14 | 31,500 | 290.00 | 305.00 | 288.50 | 302.00 | 00:00:00 | | 2000-02-15 | 28,900 | 300.00 | 311.00 | 300.00 | 305.50 | 00:00:00 | | 2000-02-16 | 20,100 | 305.00 | 306.00 | 289.00 | 299.00 | 00:00:00 | | 2000-02-17 | 19,200 | 293.00 | 299.00 | 278.00 | 292.50 | 00:00:00 | | 2000-02-18 | 16,400 | 296.00 | 296.00 | 285.00 | 290.00 | 00:00:00 | | 2000-02-21 | 15,900 | 282.00 | 291.50 | 280.00 | 289.50 | 00:00:00 | | 2000-02-22 | 13,700 | 290.50 | 295.00 | 290.00 | 292.00 | 00:00:00 | | 2000-02-23 | 14,500 | 298.00 | 301.00 | 294.00 | 299.00 | 00:00:00 | | 2000-02-24 | 20,400 | 302.00 | 302.00 | 295.00 | 295.00 | 00:00:00 | | 2000-02-25 | 9,900 | 293.00 | 296.00 | 288.50 | 291.00 | 00:00:00 | | 2000-02-28 | 20,600 | 288.00 | 291.00 | 280.00 | 290.00 | 00:00:00 | | 2000-02-29 | 19,300 | 293.00 | 293.00 | 288.00 | 290.80 | 00:00:00 | | 2000-03-01 | 12,500 | 290.00 | 290.00 | 280.10 | 280.10 | 00:00:00 | | 2000-03-02 | 11,600 | 283.50 | 286.00 | 273.00 | 286.00 | 00:00:00 | | 2000-03-03 | 14,000 | 283.00 | 283.00 | 274.50 | 280.00 | 00:00:00 | | 2000-03-06 | 9,900 | 281.00 | 283.00 | 278.00 | 280.20 | 00:00:00 | | 2000-03-07 | 17,300 | 285.00 | 295.00 | 281.00 | 290.00 | 00:00:00 | | 2000-03-08 | 39,200 | 287.00 | 315.00 | 287.00 | 305.00 | 00:00:00 | | 2000-03-09 | 38,800 | 305.00 | 322.00 | 299.00 | 318.00 | 00:00:00 | | 2000-03-10 | 30,800 | 316.50 | 327.50 | 313.50 | 322.50 | 00:00:00 | | 2000-03-13 | 18,600 | 313.00 | 315.50 | 306.00 | 310.00 | 00:00:00 | | 2000-03-14 | 16,400 | 305.00 | 305.00 | 297.50 | 298.00 | 00:00:00 | | 2000-03-15 | 22,400 | 295.00 | 295.00 | 285.50 | 289.80 | 00:00:00 | | 2000-03-16 | 11,100 | 291.00 | 299.50 | 291.00 | 298.00 | 00:00:00 | | 2000-03-17 | 18,400 | 305.00 | 307.00 | 293.00 | 300.00 | 00:00:00 | | 2000-03-20 | 11,500 | 300.00 | 307.20 | 297.00 | 298.00 | 00:00:00 | | 2000-03-21 | 12,400 | 300.00 | 307.00 | 293.50 | 304.00 | 00:00:00 | | 2000-03-22 | 35,200 | 308.00 | 327.50 | 308.00 | 327.50 | 00:00:00 | | 2000-03-23 | 24,200 | 329.10 | 335.00 | 319.50 | 329.20 | 00:00:00 | | 2000-03-24 | 27,800 | 327.00 | 338.00 | 327.00 | 332.00 | 00:00:00 | | 2000-03-27 | 16,700 | 333.00 | 335.00 | 327.00 | 331.50 | 00:00:00 | | 2000-03-28 | 7,700 | 328.00 | 330.00 | 324.50 | 326.00 | 00:00:00 | | 2000-03-29 | 16,600 | 323.00 | 339.00 | 319.00 | 336.30 | 00:00:00 | | 2000-03-30 | 20,100 | 334.00 | 341.00 | 332.00 | 339.00 | 00:00:00 | | 2000-03-31 | 17,200 | 341.50 | 342.00 | 329.00 | 336.00 | 00:00:00 | | 2000-04-03 | 13,700 | 330.00 | 332.00 | 322.00 | 330.50 | 00:00:00 | | 2000-04-04 | 48,000 | 331.00 | 352.00 | 331.00 | 346.00 | 00:00:00 | | 2000-04-05 | 29,400 | 350.00 | 350.50 | 309.00 | 313.00 | 00:00:00 | | 2000-04-06 | 16,500 | 322.00 | 323.00 | 311.00 | 323.00 | 00:00:00 | | 2000-04-07 | 7,000 | 325.00 | 337.00 | 317.00 | 336.00 | 00:00:00 | | 2000-04-10 | 13,000 | 337.50 | 351.50 | 334.80 | 350.00 | 00:00:00 | | 2000-04-11 | 26,100 | 345.00 | 360.00 | 345.00 | 347.50 | 00:00:00 | | 2000-04-12 | 14,400 | 347.50 | 355.50 | 345.50 | 353.50 | 00:00:00 | | 2000-04-13 | 14,300 | 355.00 | 360.00 | 353.00 | 358.50 | 00:00:00 | | 2000-04-14 | 0 | 358.50 | 358.50 | 358.50 | 358.50 | 00:00:00 | | 2000-04-17 | 22,000 | 327.00 | 335.00 | 324.00 | 329.50 | 00:00:00 | | 2000-04-18 | 17,100 | 325.00 | 325.00 | 311.00 | 317.50 | 00:00:00 | | 2000-04-19 | 15,100 | 323.00 | 324.00 | 309.00 | 316.00 | 00:00:00 | | 2000-04-20 | 10,700 | 313.00 | 316.00 | 311.00 | 312.00 | 00:00:00 | | 2000-04-21 | 0 | 312.00 | 312.00 | 312.00 | 312.00 | 00:00:00 | | 2000-04-24 | 0 | 312.00 | 312.00 | 312.00 | 312.00 | 00:00:00 | | 2000-04-25 | 10,700 | 306.00 | 317.00 | 301.00 | 316.10 | 00:00:00 | | 2000-04-26 | 11,800 | 319.00 | 326.00 | 311.50 | 325.50 | 00:00:00 | | 2000-04-27 | 12,700 | 321.00 | 328.50 | 314.90 | 315.00 | 00:00:00 | | 2000-04-28 | 10,100 | 315.00 | 324.00 | 311.00 | 321.00 | 00:00:00 | | 2000-05-01 | 0 | 321.00 | 321.00 | 321.00 | 321.00 | 00:00:00 | | 2000-05-02 | 10,000 | 318.00 | 329.00 | 318.00 | 327.50 | 00:00:00 | | 2000-05-03 | 9,500 | 321.00 | 325.00 | 318.00 | 318.00 | 00:00:00 | | 2000-05-04 | 6,500 | 320.00 | 320.00 | 315.00 | 316.50 | 00:00:00 | | 2000-05-05 | 13,800 | 318.00 | 318.00 | 308.00 | 315.00 | 00:00:00 | | 2000-05-08 | 10,700 | 316.00 | 317.50 | 312.00 | 312.50 | 00:00:00 | | 2000-05-09 | 0 | 312.50 | 312.50 | 312.50 | 312.50 | 00:00:00 | | 2000-05-10 | 15,800 | 302.00 | 308.30 | 301.00 | 303.00 | 00:00:00 | | 2000-05-11 | 15,500 | 304.00 | 308.00 | 297.00 | 308.00 | 00:00:00 | | 2000-05-12 | 7,200 | 309.50 | 313.00 | 306.50 | 312.30 | 00:00:00 | | 2000-05-15 | 9,000 | 311.00 | 314.50 | 310.00 | 311.50 | 00:00:00 | | 2000-05-16 | 11,100 | 313.00 | 318.80 | 312.50 | 318.50 | 00:00:00 | | 2000-05-17 | 13,400 | 316.50 | 316.50 | 309.80 | 309.80 | 00:00:00 | | 2000-05-18 | 19,200 | 308.00 | 313.30 | 308.00 | 309.50 | 00:00:00 | | 2000-05-19 | 11,500 | 308.00 | 308.00 | 301.00 | 301.00 | 00:00:00 | | 2000-05-22 | 10,500 | 301.00 | 303.00 | 293.00 | 296.00 | 00:00:00 | | 2000-05-23 | 23,100 | 300.00 | 301.50 | 282.50 | 285.50 | 00:00:00 | | 2000-05-24 | 30,400 | 281.00 | 286.50 | 279.00 | 281.00 | 00:00:00 | | 2000-05-25 | 13,000 | 283.50 | 298.50 | 279.00 | 295.50 | 00:00:00 | | 2000-05-26 | 7,900 | 295.00 | 300.00 | 292.50 | 299.90 | 00:00:00 | | 2000-05-29 | 10,700 | 302.00 | 306.50 | 300.00 | 301.20 | 00:00:00 | | 2000-05-30 | 12,400 | 302.00 | 315.80 | 302.00 | 315.80 | 00:00:00 | | 2000-05-31 | 18,000 | 316.00 | 320.50 | 313.50 | 315.00 | 00:00:00 | | 2000-06-01 | 9,000 | 316.00 | 317.50 | 315.00 | 317.50 | 00:00:00 | | 2000-06-02 | 17,500 | 317.00 | 329.00 | 315.50 | 327.50 | 00:00:00 | | 2000-06-05 | 12,200 | 328.50 | 332.50 | 322.00 | 325.50 | 00:00:00 | | 2000-06-06 | 10,400 | 321.00 | 322.00 | 311.50 | 319.50 | 00:00:00 | | 2000-06-07 | 7,300 | 321.00 | 324.90 | 316.00 | 324.90 | 00:00:00 | | 2000-06-08 | 11,600 | 325.00 | 331.00 | 315.50 | 316.25 | 00:00:00 | | 2000-06-09 | 6,800 | 315.00 | 324.00 | 314.00 | 315.00 | 00:00:00 | | 2000-06-12 | 700 | 314.00 | 323.00 | 314.00 | 321.50 | 00:00:00 | | 2000-06-13 | 13,000 | 319.00 | 335.00 | 318.00 | 332.00 | 00:00:00 | | 2000-06-14 | 9,100 | 332.00 | 336.00 | 328.50 | 334.50 | 00:00:00 | | 2000-06-15 | 14,700 | 334.00 | 338.70 | 331.00 | 337.70 | 00:00:00 | | 2000-06-16 | 10,200 | 337.00 | 341.50 | 333.00 | 334.50 | 00:00:00 | | 2000-06-19 | 0 | 334.50 | 334.50 | 334.50 | 334.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
