Mercado fechado

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

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
392,00+1,20 (+0,31%)
No fechamento: 05:35PM CET
Período:
03 de dez. de 2022 - 03 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de dez. de 2023393,20393,80390,90392,00392,00225.002
30 de nov. de 2023389,20392,00387,50390,80390,80529.393
29 de nov. de 2023388,60389,60384,00387,50387,50247.526
28 de nov. de 2023388,60392,30388,60390,10390,10155.309
27 de nov. de 2023390,90391,20386,90390,10390,10158.840
24 de nov. de 2023389,30391,20388,50389,70389,70175.626
23 de nov. de 2023386,60389,10385,60388,30388,30146.048
22 de nov. de 2023388,80390,20386,10386,60386,60207.908
21 de nov. de 2023380,60387,20379,70387,20387,20218.952
20 de nov. de 2023378,50381,60378,00381,10381,10208.046
17 de nov. de 2023375,40378,50374,00377,90377,90317.327
16 de nov. de 2023371,10373,60369,00372,80372,80217.548
15 de nov. de 2023371,00373,50366,00370,90370,90296.275
14 de nov. de 2023373,90377,50367,30373,20373,20345.927
13 de nov. de 2023372,40374,00371,20374,00374,00190.968
10 de nov. de 2023371,40374,90369,70371,40371,40233.688
09 de nov. de 2023373,20373,70368,40370,50370,50288.060
08 de nov. de 2023370,00378,10364,60374,00374,00342.291
07 de nov. de 2023373,60374,80370,70371,00371,00265.356
06 de nov. de 2023374,00374,70368,80373,40373,40262.130
03 de nov. de 2023381,00382,20368,80375,00375,00513.107
02 de nov. de 2023387,40388,50380,60382,90382,90337.063
01 de nov. de 2023381,50386,40380,90385,90385,90273.849
31 de out. de 2023379,70380,60376,80378,50378,50225.025
30 de out. de 2023376,80381,80376,70379,60379,60264.236
27 de out. de 2023379,30381,30374,10375,50375,50256.368
26 de out. de 2023380,00381,20376,00378,10378,10268.898
25 de out. de 2023373,90382,50373,70382,50382,50238.542
24 de out. de 2023373,40376,00370,30374,60374,60210.284
23 de out. de 2023370,30372,40366,70372,10372,10331.309
20 de out. de 2023375,90376,20369,40369,40369,40455.651
19 de out. de 2023375,30377,90372,00377,70377,70240.429
18 de out. de 2023378,80381,60376,60378,10378,10203.088
17 de out. de 2023376,90378,00374,90377,30377,30186.664
16 de out. de 2023380,10380,50375,70377,00377,00197.702
13 de out. de 2023382,50383,50377,50377,90377,90281.884
12 de out. de 2023380,00384,00379,20381,30381,30202.768
11 de out. de 2023376,70380,00375,90378,80378,80288.396
10 de out. de 2023376,20377,60374,50376,90376,90256.462
09 de out. de 2023370,80376,20370,00373,30373,30218.369
06 de out. de 2023370,50376,50369,90375,50375,50284.819
05 de out. de 2023368,80371,20366,10369,50369,50207.728
04 de out. de 2023367,90371,90367,00368,60368,60254.608
03 de out. de 2023367,20371,20366,70367,60367,60177.178
02 de out. de 2023369,40369,80365,50368,40368,40299.244
29 de set. de 2023373,90373,90361,80369,10369,10511.354
28 de set. de 2023371,80375,40371,20374,30374,30227.404
27 de set. de 2023376,30376,50370,70371,60371,60296.985
26 de set. de 2023374,40377,40374,40376,50376,50303.041
25 de set. de 2023374,60377,30372,50373,80373,80284.337
22 de set. de 2023376,10378,20374,50375,90375,90289.252
21 de set. de 2023375,80380,30374,50378,50378,50333.896
20 de set. de 2023378,40378,60373,60377,30377,30274.779
19 de set. de 2023376,80379,30376,00377,60377,60275.054
18 de set. de 2023374,90378,90374,80375,90375,90258.873
15 de set. de 2023378,50381,20374,80374,80374,801.152.414
14 de set. de 2023372,30377,60371,60376,80376,80275.571
13 de set. de 2023374,00374,00370,10371,80371,80203.496
12 de set. de 2023370,60373,40369,90373,20373,20207.182
11 de set. de 2023364,90371,10364,90369,30369,30290.407
08 de set. de 2023362,00363,60359,30363,00363,00214.495
07 de set. de 2023357,70362,80356,70360,80360,80227.970
06 de set. de 2023355,40358,30352,20358,10358,10198.188
05 de set. de 2023353,00360,20351,80357,10357,10222.510
04 de set. de 2023358,90358,90353,70355,20355,20138.084
01 de set. de 2023358,50360,90356,60357,10357,10204.218
31 de ago. de 2023358,80361,10358,10358,20358,20514.934
30 de ago. de 2023359,70362,20356,90357,80357,80202.177
29 de ago. de 2023357,20359,90356,40358,70358,70217.985
28 de ago. de 2023357,40357,90355,60356,00356,00175.069
25 de ago. de 2023356,20358,20354,00355,50355,50199.795
24 de ago. de 2023356,30358,00354,40356,20356,20249.200
23 de ago. de 2023355,10357,50352,90353,30353,30278.415
22 de ago. de 2023356,60359,50352,70353,20353,20209.621
21 de ago. de 2023354,80358,90354,20355,80355,80181.859
18 de ago. de 2023357,00357,70352,10355,30355,30248.519
17 de ago. de 2023353,30359,70353,00357,90357,90315.166
16 de ago. de 2023349,00353,50348,00353,40353,40214.678
15 de ago. de 2023350,20350,20346,30349,10349,10156.570
14 de ago. de 2023347,00350,80346,30350,20350,20141.339
11 de ago. de 2023352,20354,00346,30347,20347,20252.672
10 de ago. de 2023347,90356,10345,90352,90352,90468.276
09 de ago. de 2023344,70346,70340,60345,10345,10208.220
08 de ago. de 2023341,80344,80339,40342,90342,90216.887
07 de ago. de 2023------
04 de ago. de 2023339,10342,00337,30342,00342,00188.929
03 de ago. de 2023337,90339,90336,00338,10338,10204.228
02 de ago. de 2023340,00341,80335,30338,70338,70264.565
01 de ago. de 2023342,60345,00341,40342,90342,90243.010
31 de jul. de 2023348,00348,40342,60342,60342,60324.194
28 de jul. de 2023348,00350,40347,30349,30349,30239.765
27 de jul. de 2023345,00348,70343,70348,70348,70368.122
26 de jul. de 2023341,90343,50337,50343,50343,50297.531
25 de jul. de 2023341,50342,20339,00342,00342,00158.276
24 de jul. de 2023340,40341,10337,80340,60340,60146.197
21 de jul. de 2023340,20342,40339,20341,50341,50235.900
20 de jul. de 2023332,10340,30332,10338,10338,10243.338
19 de jul. de 2023338,50338,90328,40332,50332,50265.564
18 de jul. de 2023335,90336,90334,00336,80336,80124.466
17 de jul. de 2023331,30336,70331,20335,40335,40169.494
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...