Mercado fechará em 2 h 49 min

Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MURGF)

OTC Markets OTCPK - OTC Markets OTCPK Preço Adiado. Moeda em USD.
Adicionar à lista
493,48+4,48 (+0,92%)
A partir de 09:49AM EDT. Mercado aberto.
Período:
24 de mai. de 2023 - 24 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 2024493,48493,48493,48493,48493,48738
23 de mai. de 2024494,00494,00489,00489,00489,00200
22 de mai. de 2024495,78495,78495,78495,78495,78100
21 de mai. de 2024492,97492,97492,97492,97492,97100
20 de mai. de 2024496,02496,02496,02496,02496,02100
17 de mai. de 2024489,01505,83489,01505,83505,83100
16 de mai. de 2024496,47497,00496,47497,00497,00100
15 de mai. de 2024485,81489,77477,24484,74484,74200
14 de mai. de 2024480,14483,10480,14483,10483,10100
13 de mai. de 2024487,10489,74487,10489,74489,74100
10 de mai. de 2024489,95496,95489,95496,95496,95100
09 de mai. de 2024478,22478,22478,22478,22478,22100
08 de mai. de 2024477,06477,06477,06477,06477,06100
07 de mai. de 2024457,05457,05456,94456,94456,94100
06 de mai. de 2024437,29437,29437,29437,29437,29-
03 de mai. de 2024437,29437,29437,29437,29437,29100
02 de mai. de 2024448,02448,02448,02448,02448,02-
01 de mai. de 2024426,75448,02426,75448,02448,02200
30 de abr. de 2024448,45448,45448,45448,45448,45100
29 de abr. de 2024440,77448,93440,77448,93448,93100
26 de abr. de 2024452,07452,07452,07452,07452,07100
26 de abr. de 202416.099 Dividendo
25 de abr. de 2024474,30474,30474,30474,30458,20-
24 de abr. de 2024474,30474,30474,30474,30458,20-
23 de abr. de 2024461,93474,30461,93474,30458,20100
22 de abr. de 2024450,48450,48450,48450,48435,19100
19 de abr. de 2024441,73441,73441,73441,73426,74500
18 de abr. de 2024449,25449,25449,25449,25434,00100
17 de abr. de 2024436,91436,91436,91436,91422,08-
16 de abr. de 2024437,98439,48436,91436,91422,08100
15 de abr. de 2024446,99446,99440,63440,63425,67100
12 de abr. de 2024444,47444,47439,13439,13424,22800
11 de abr. de 2024441,83446,60441,83446,60431,441.500
10 de abr. de 2024445,53450,72445,53448,72433,49500
09 de abr. de 2024454,10454,10454,10454,10438,69100
08 de abr. de 2024462,57463,29462,57463,29447,56100
05 de abr. de 2024464,34467,25460,93460,93445,28100
04 de abr. de 2024476,90476,90476,90476,90460,71100
03 de abr. de 2024486,43486,43486,43486,43469,92-
02 de abr. de 2024485,88486,43485,88486,43469,92100
01 de abr. de 2024478,88478,88476,70476,70460,52100
28 de mar. de 2024489,34489,34485,00485,00468,54100
27 de mar. de 2024477,70477,70477,70477,70461,49-
26 de mar. de 2024477,70477,70477,70477,70461,49100
25 de mar. de 2024468,71473,00468,21473,00456,95100
22 de mar. de 2024474,19475,41467,67467,67451,80100
21 de mar. de 2024482,59482,59482,59482,59466,21-
20 de mar. de 2024482,59484,65482,59482,59466,21100
19 de mar. de 2024491,95493,33491,95493,33476,59100
18 de mar. de 2024483,33491,95483,33491,95475,25100
15 de mar. de 2024483,88483,88483,88483,88467,46-
14 de mar. de 2024483,88483,88483,88483,88467,46-
13 de mar. de 2024483,88483,88483,88483,88467,46100
12 de mar. de 2024478,65479,98477,36477,36461,16100
11 de mar. de 2024476,25479,39475,50479,39463,122.700
08 de mar. de 2024474,65474,65474,65474,65458,54-
07 de mar. de 2024474,65474,65474,65474,65458,54100
06 de mar. de 2024469,50469,50469,50469,50453,56-
05 de mar. de 2024467,30470,30467,11469,50453,56100
04 de mar. de 2024468,30468,30467,64467,64451,77100
01 de mar. de 2024465,07465,07460,82460,82445,18100
29 de fev. de 2024475,70475,70464,70471,00455,011.600
28 de fev. de 2024461,29463,35457,50460,00444,39100
27 de fev. de 2024453,15453,15452,02452,02436,68100
26 de fev. de 2024457,82463,50457,82461,18445,53100
23 de fev. de 2024454,99464,96454,99464,96449,18100
22 de fev. de 2024448,00448,00448,00448,00432,79-
21 de fev. de 2024448,11448,11445,43448,00432,79100
20 de fev. de 2024439,20439,20439,20439,20424,29-
16 de fev. de 2024438,86445,00438,72439,20424,29200
15 de fev. de 2024440,24446,30440,24445,00429,90100
14 de fev. de 2024441,18443,99434,90441,00426,03100
13 de fev. de 2024439,20439,20436,80436,80421,97100
12 de fev. de 2024432,73432,73432,73432,73418,04100
09 de fev. de 2024428,46428,46428,46428,46413,92-
08 de fev. de 2024428,46428,46428,46428,46413,92100
07 de fev. de 2024432,19432,86426,86427,01412,52100
06 de fev. de 2024426,00426,00426,00426,00411,54-
05 de fev. de 2024422,47428,08418,84426,00411,54100
02 de fev. de 2024428,85428,85428,85428,85414,29-
01 de fev. de 2024422,02429,56422,02428,85414,29200
31 de jan. de 2024427,02427,02421,23421,23406,93100
30 de jan. de 2024431,39433,50422,25433,50418,79100
29 de jan. de 2024425,33434,00423,00424,10409,70600
26 de jan. de 2024428,97435,88428,97431,00416,37100
25 de jan. de 2024428,25428,25428,25428,25413,71100
24 de jan. de 2024427,56427,56427,56427,56413,05100
23 de jan. de 2024425,24431,31425,24431,31416,67200
22 de jan. de 2024428,00428,00428,00428,00413,47-
19 de jan. de 2024426,03434,36426,03428,00413,47100
18 de jan. de 2024424,76424,76424,76424,76410,34200
17 de jan. de 2024411,30411,30411,30411,30397,34-
16 de jan. de 2024419,50419,50411,30411,30397,34100
12 de jan. de 2024420,76424,00420,76424,00409,61100
11 de jan. de 2024415,04415,04415,04415,04400,95100
10 de jan. de 2024409,80409,80409,80409,80395,89100
09 de jan. de 2024417,54417,54417,54417,54403,37-
08 de jan. de 2024417,54417,54417,54417,54403,37700
05 de jan. de 2024420,48420,48420,48420,48406,211.200
04 de jan. de 2024416,91416,91416,16416,16402,03100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...