Mercado fechado

Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MUV2.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
266,30-5,50 (-2,02%)
No fechamento: 05:35PM CET
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EUR
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 2022267,05268,05263,80266,30266,30474.880
20 de jan. de 2022273,00274,55269,20271,80271,80197.106
19 de jan. de 2022271,50273,30270,90272,80272,80225.302
18 de jan. de 2022271,80274,25269,85272,55272,55234.524
17 de jan. de 2022273,75274,60271,35273,80273,80164.317
14 de jan. de 2022275,70277,95271,80273,20273,20348.502
13 de jan. de 2022274,00278,75273,35278,75278,75490.438
12 de jan. de 2022274,00274,65269,65274,55274,55291.902
11 de jan. de 2022274,00274,00271,60272,80272,80250.938
10 de jan. de 2022271,50273,05269,40272,35272,35270.279
07 de jan. de 2022270,00271,25267,35271,25271,25292.731
06 de jan. de 2022269,30271,00267,85270,65270,65343.627
05 de jan. de 2022268,45271,85268,00271,70271,70279.535
04 de jan. de 2022264,95268,45264,40268,20268,20342.906
03 de jan. de 2022261,15264,65261,15264,35264,35188.048
30 de dez. de 2021260,30261,35259,95260,50260,50168.746
29 de dez. de 2021262,30262,90259,90260,45260,45167.764
28 de dez. de 2021259,40263,10259,00262,80262,80233.607
27 de dez. de 2021255,55258,95254,55258,85258,85129.231
23 de dez. de 2021255,00256,70254,30256,25256,25175.679
22 de dez. de 2021252,35253,50250,60253,30253,30154.118
21 de dez. de 2021251,55253,10250,30252,35252,35185.853
20 de dez. de 2021252,05252,05246,35248,90248,90392.616
17 de dez. de 2021256,60258,10253,55258,00258,00954.414
16 de dez. de 2021253,20257,90252,55256,85256,85548.008
15 de dez. de 2021248,60251,25247,40250,35250,35249.315
14 de dez. de 2021249,05249,70246,90247,75247,75209.386
13 de dez. de 2021248,60250,20246,60247,45247,45189.170
10 de dez. de 2021247,35250,20246,65248,10248,10216.304
09 de dez. de 2021250,95251,85247,45248,40248,40218.493
08 de dez. de 2021250,00252,45248,10249,70249,70231.691
07 de dez. de 2021249,70249,70249,70249,70249,70-
06 de dez. de 2021248,10251,25246,55249,70249,70318.944
03 de dez. de 2021247,80248,20244,25245,80245,80328.252
02 de dez. de 2021243,85246,15242,60245,15245,15316.099
01 de dez. de 2021241,45247,85241,35246,40246,40414.089
30 de nov. de 2021235,70241,50235,05238,35238,35798.285
29 de nov. de 2021239,95243,40238,60239,10239,10508.179
26 de nov. de 2021245,95245,95235,30236,10236,10973.989
25 de nov. de 2021253,95255,00252,70253,15253,15207.104
24 de nov. de 2021250,35254,15249,60253,55253,55397.269
23 de nov. de 2021246,10249,90245,30249,45249,45288.910
22 de nov. de 2021248,15248,15244,60247,25247,25329.333
19 de nov. de 2021251,05251,75244,10247,20247,20585.845
18 de nov. de 2021253,05253,30249,80249,80249,80285.976
17 de nov. de 2021253,10254,40252,60252,75252,75201.595
16 de nov. de 2021254,65255,50252,75252,95252,95212.089
15 de nov. de 2021254,00255,50253,50254,90254,90126.938
12 de nov. de 2021254,95255,75253,30254,75254,75276.533
11 de nov. de 2021256,80259,25254,55255,00255,00219.997
10 de nov. de 2021253,45258,20252,60256,35256,35294.238
09 de nov. de 2021256,60256,60250,20253,95253,95590.132
08 de nov. de 2021259,35260,75257,70260,50260,50212.732
05 de nov. de 2021260,55261,50258,60259,40259,40291.473
04 de nov. de 2021261,50263,70260,30261,05261,05239.320
03 de nov. de 2021259,10260,70258,15260,70260,70261.293
02 de nov. de 2021255,80259,65255,10259,30259,30206.404
01 de nov. de 2021256,70259,60256,05256,25256,25208.101
29 de out. de 2021253,30256,40252,55256,20256,20361.623
28 de out. de 2021254,30255,35252,95254,40254,40223.870
27 de out. de 2021250,55255,40250,10255,40255,40341.304
26 de out. de 2021247,85252,10247,15251,55251,55271.940
25 de out. de 2021248,40249,00246,50246,90246,90187.202
22 de out. de 2021249,35250,10247,75247,75247,75252.838
21 de out. de 2021250,00252,00248,15249,95249,95247.124
20 de out. de 2021248,55251,45247,95250,90250,90315.372
19 de out. de 2021242,75251,40240,75249,40249,40593.729
18 de out. de 2021244,10245,55242,30243,15243,15171.445
15 de out. de 2021242,80245,00241,65244,35244,35261.036
14 de out. de 2021240,00242,45238,70241,80241,80200.262
13 de out. de 2021240,35240,95236,55239,15239,15257.801
12 de out. de 2021239,35241,55238,55241,50241,50191.905
11 de out. de 2021243,00243,90241,55242,00242,00163.840
08 de out. de 2021242,60243,80241,60243,50243,50208.725
07 de out. de 2021242,25244,15240,85242,20242,20256.453
06 de out. de 2021241,95241,95236,55240,30240,30296.554
05 de out. de 2021240,30243,45239,50242,95242,95220.926
04 de out. de 2021237,00242,45236,20240,00240,00424.948
01 de out. de 2021234,10237,95232,55237,25237,25234.022
30 de set. de 2021240,85241,10236,70236,90236,90276.451
29 de set. de 2021238,25240,45237,20239,60239,60217.860
28 de set. de 2021241,40242,65236,60236,65236,65308.836
27 de set. de 2021239,85242,20238,90241,25241,25244.767
24 de set. de 2021237,15238,20235,35237,55237,55181.038
23 de set. de 2021240,30241,00237,65238,00238,00240.688
22 de set. de 2021234,80239,05234,20238,50238,50330.849
21 de set. de 2021230,00234,25228,70232,80232,80344.813
20 de set. de 2021236,00236,35228,15229,10229,10614.715
17 de set. de 2021245,15246,00238,80239,85239,85961.222
16 de set. de 2021244,70244,90242,70243,60243,60240.922
15 de set. de 2021243,35245,35243,10243,40243,40257.948
14 de set. de 2021244,50246,65244,20244,20244,20256.958
13 de set. de 2021242,70245,75242,50245,05245,05209.413
10 de set. de 2021245,40245,55241,45241,55241,55295.587
09 de set. de 2021240,40245,60239,95244,90244,90356.463
08 de set. de 2021240,00243,50237,65242,35242,35270.408
07 de set. de 2021241,90242,25239,40241,20241,20237.246
06 de set. de 2021242,10243,10241,25241,90241,90265.349
03 de set. de 2021244,25244,55240,55241,65241,65244.434
02 de set. de 2021247,35247,35243,30244,35244,35230.579
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...