Mercado abrirá em 5 h 13 min

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

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
301,70-2,70 (-0,89%)
No fechamento: 05:35PM CET
Período:
05 de dez. de 2021 - 05 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
02 de dez. de 2022304,40304,80299,10301,70301,70407.585
01 de dez. de 2022301,40304,40298,10304,40304,40366.022
30 de nov. de 2022302,50304,40297,70301,20301,20712.894
29 de nov. de 2022296,60302,50295,50301,50301,50366.599
28 de nov. de 2022296,90298,30293,50295,30295,30375.525
25 de nov. de 2022297,20298,50296,00298,50298,50253.568
24 de nov. de 2022297,90299,20295,70295,80295,80242.174
23 de nov. de 2022296,00298,00295,40297,80297,80241.156
22 de nov. de 2022294,40296,60293,80295,30295,30205.878
21 de nov. de 2022292,00294,50291,60294,00294,00193.674
18 de nov. de 2022291,90294,80291,20293,30293,30523.722
17 de nov. de 2022291,10292,50286,50290,10290,10283.570
16 de nov. de 2022289,60293,20288,70289,80289,80390.378
15 de nov. de 2022289,30291,10285,90289,40289,40310.679
14 de nov. de 2022288,50291,40279,30289,00289,00367.194
11 de nov. de 2022288,70290,40285,10285,60285,60469.341
10 de nov. de 2022281,40289,90281,40288,50288,50520.850
09 de nov. de 2022279,00282,50277,80282,30282,30321.829
08 de nov. de 2022269,70279,50268,80279,10279,10399.397
07 de nov. de 2022270,10275,90269,80271,70271,70319.445
04 de nov. de 2022271,50274,50268,20272,20272,20330.007
03 de nov. de 2022269,90273,00268,60271,90271,90247.709
02 de nov. de 2022271,10272,00268,80270,70270,70270.983
01 de nov. de 2022269,80271,20267,60270,50270,50253.299
31 de out. de 2022269,40270,10267,20267,40267,40260.391
28 de out. de 2022265,00270,00264,30270,00270,00314.540
27 de out. de 2022265,50269,80264,70269,30269,30368.066
26 de out. de 2022261,50266,90261,10266,50266,50284.270
25 de out. de 2022264,00265,80256,70261,80261,80394.588
24 de out. de 2022259,20263,90256,10262,90262,90420.960
21 de out. de 2022247,40262,30243,10258,80258,801.084.976
20 de out. de 2022250,90251,60247,80249,60249,60328.640
19 de out. de 2022248,30252,50248,30251,60251,60269.126
18 de out. de 2022246,80250,20246,20247,50247,50327.781
17 de out. de 2022246,40251,30245,40246,60246,60273.647
14 de out. de 2022247,30248,80243,10245,90245,90364.458
13 de out. de 2022237,60242,50236,10242,50242,50386.015
12 de out. de 2022241,50241,50237,10240,00240,00434.535
11 de out. de 2022243,80243,80237,10240,70240,70516.891
10 de out. de 2022249,10250,50245,50245,80245,80368.959
07 de out. de 2022250,10253,50249,20251,00251,00305.436
06 de out. de 2022257,90258,80249,60251,30251,30405.177
05 de out. de 2022256,10258,40255,50258,00258,00353.092
04 de out. de 2022247,90257,10247,60256,50256,50541.435
03 de out. de 2022243,50248,70240,90246,60246,60351.114
30 de set. de 2022249,20252,40245,10247,50247,50471.790
29 de set. de 2022240,00246,50238,10245,50245,50626.244
28 de set. de 2022238,70240,20231,10239,70239,70577.029
27 de set. de 2022246,90247,60241,00241,00241,00382.007
26 de set. de 2022246,20249,10244,50245,30245,30395.987
23 de set. de 2022253,50253,70248,30250,20250,20456.802
22 de set. de 2022251,40257,10250,70253,60253,60354.432
21 de set. de 2022251,90255,70250,10255,70255,70286.603
20 de set. de 2022258,80260,30251,20252,70252,70472.783
19 de set. de 2022258,60258,90252,60257,00257,00384.136
16 de set. de 2022261,20261,80258,80259,60259,60772.903
15 de set. de 2022258,20263,20257,80261,90261,90433.049
14 de set. de 2022265,00265,60259,80260,80260,80605.074
13 de set. de 2022264,60268,70263,40267,00267,00697.807
12 de set. de 2022257,70265,30257,10265,30265,30433.280
09 de set. de 2022257,60257,90255,40255,80255,80459.148
08 de set. de 2022252,40258,10252,40256,50256,50499.822
07 de set. de 2022249,30251,50245,60251,50251,50456.623
06 de set. de 2022244,90248,90243,80247,70247,70266.126
05 de set. de 2022241,30246,10239,70244,90244,90329.464
02 de set. de 2022240,90248,60240,60247,90247,90504.769
01 de set. de 2022236,50240,80236,20240,20240,20495.559
31 de ago. de 2022235,50239,40234,10238,20238,20610.343
30 de ago. de 2022235,20238,30234,50235,30235,30255.933
29 de ago. de 2022233,80235,30232,20234,40234,40203.684
26 de ago. de 2022238,90239,80234,70235,30235,30492.665
25 de ago. de 2022238,00240,10235,80237,10237,10255.737
24 de ago. de 2022231,80235,00231,60233,60233,60199.101
23 de ago. de 2022230,80233,30230,60232,20232,20270.812
22 de ago. de 2022232,70233,40230,10232,00232,00241.135
19 de ago. de 2022234,90234,90230,70233,80233,80356.048
18 de ago. de 2022235,60237,70235,10235,80235,80246.391
17 de ago. de 2022241,20242,10234,90235,50235,50263.853
16 de ago. de 2022239,40241,40238,80239,70239,70256.242
15 de ago. de 2022238,70239,40236,80238,70238,70188.127
12 de ago. de 2022236,60239,10235,80238,70238,70289.411
11 de ago. de 2022236,10237,20234,20235,10235,10214.731
10 de ago. de 2022231,60238,80231,60235,00235,00387.666
09 de ago. de 2022229,30233,10226,30232,40232,40403.446
08 de ago. de 2022225,90228,50224,90228,40228,40288.909
05 de ago. de 2022222,60226,30221,90225,10225,10252.778
04 de ago. de 2022223,80225,50223,10223,90223,90225.826
03 de ago. de 2022221,10224,50220,70224,30224,30278.756
02 de ago. de 2022220,00221,30218,10220,80220,80277.327
01 de ago. de 2022221,30223,70220,40220,60220,60277.948
29 de jul. de 2022220,10221,70218,00221,10221,10470.443
28 de jul. de 2022221,30221,40216,60218,00218,00371.470
27 de jul. de 2022221,00221,90219,30220,20220,20190.387
26 de jul. de 2022219,70221,10218,60220,10220,10248.604
25 de jul. de 2022218,50222,00218,00220,10220,10232.972
22 de jul. de 2022218,60220,30217,60219,20219,20263.423
21 de jul. de 2022221,00221,10215,70219,00219,00376.845
20 de jul. de 2022224,90225,40219,60221,10221,10289.573
19 de jul. de 2022219,80225,00218,90223,90223,90295.384
18 de jul. de 2022220,30222,90219,70220,70220,70193.728
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...