Muenchener Rueckver AG (MUV2)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	0,00%	455,90	452,20	458,20	458,10
17/07/2024	0	0,42%	455,90	452,20	458,20	458,10
04/07/2024	70.198	0,93%	445,25	444,60	450,70	450,20
03/07/2024	159.312	-1,35%	452,30	443,75	452,30	445,60
02/07/2024	214.448	-3,55%	465,60	440,50	465,60	451,70
01/07/2024	85.258	0,30%	473,15	465,20	473,60	468,30
28/06/2024	72.684	-0,10%	470,50	465,90	472,30	467,00
27/06/2024	68.637	0,39%	467,50	466,10	469,80	468,30
26/06/2024	80.723	0,00%	468,10	463,60	471,50	465,70
25/06/2024	70.001	-0,41%	468,10	465,30	471,25	466,10
24/06/2024	62.367	0,71%	465,60	462,00	469,30	467,10
21/06/2024	60.484	0,00%	463,30	459,90	465,35	463,80
20/06/2024	54.951	0,63%	462,40	459,80	464,90	463,80
19/06/2024	54.943	-0,30%	462,70	458,55	463,00	460,90
18/06/2024	52.236	0,92%	460,70	458,80	463,90	462,90
17/06/2024	59.893	0,22%	457,40	454,30	459,10	458,70
14/06/2024	124.882	-1,12%	462,65	452,80	463,10	456,80
13/06/2024	78.222	-1,20%	467,90	461,40	468,30	461,40
12/06/2024	76.842	1,70%	462,55	462,55	469,40	467,80
11/06/2024	96.045	-0,24%	462,40	457,80	468,10	459,70
10/06/2024	53.490	-0,23%	461,70	457,00	461,90	460,50
07/06/2024	86.968	-0,12%	462,60	455,60	463,10	461,55
06/06/2024	90.841	1,36%	457,40	457,00	462,80	462,70
05/06/2024	98.189	1,24%	455,80	450,10	457,70	456,50
04/06/2024	97.823	-1,44%	455,90	450,60	458,10	450,80
03/06/2024	79.078	-0,24%	460,30	456,50	462,90	458,10
31/05/2024	70.152	0,89%	456,00	456,00	462,30	459,20
30/05/2024	77.936	-0,69%	456,70	451,85	458,70	454,60
29/05/2024	66.080	-0,51%	458,70	455,40	459,90	457,20
28/05/2024	61.378	-0,85%	463,60	457,90	464,30	459,20
27/05/2024	32.686	0,14%	464,80	460,30	465,70	463,15
24/05/2024	58.263	1,29%	451,50	450,10	462,70	462,10
23/05/2024	71.982	-1,52%	462,10	455,40	463,50	455,10
22/05/2024	60.497	0,26%	461,40	460,60	464,55	462,10
21/05/2024	95.479	0,66%	458,40	456,50	461,10	460,90
20/05/2024	26.183	-0,12%	458,90	457,25	460,85	458,20
17/05/2024	78.268	0,76%	455,20	454,30	460,30	457,80
16/05/2024	110.965	2,07%	447,30	447,30	456,30	454,40
15/05/2024	81.558	0,07%	447,90	443,90	449,50	446,00
14/05/2024	90.290	-0,20%	446,75	441,10	447,00	446,70
13/05/2024	106.424	-1,61%	456,20	445,60	458,00	447,60
10/05/2024	132.304	3,29%	447,40	445,60	455,00	455,40
09/05/2024	79.545	1,99%	435,70	433,70	441,45	440,90
08/05/2024	102.797	2,90%	424,90	423,10	433,40	432,30
07/05/2024	74.702	1,52%	414,95	412,40	420,35	420,00
06/05/2024	90.973	2,83%	404,20	404,20	413,80	414,30
03/05/2024	89.724	-1,66%	411,50	401,70	411,55	402,90
02/05/2024	87.104	-0,61%	414,20	409,30	415,00	409,90
01/05/2024	0	-0,41%	415,00	411,70	416,70	412,20
30/04/2024	92.276	-0,41%	415,00	411,70	416,70	412,20
29/04/2024	47.377	0,33%	415,80	412,50	416,50	414,30
26/04/2024	112.983	-2,42%	413,70	408,20	418,40	412,95
25/04/2024	110.840	-1,51%	431,80	418,80	431,80	423,20
24/04/2024	85.194	-1,22%	432,65	428,50	434,00	430,60
23/04/2024	206.346	4,18%	419,40	417,70	436,30	435,00
22/04/2024	73.155	1,16%	419,20	415,80	419,80	418,50
19/04/2024	81.532	0,27%	412,30	409,40	414,30	415,00
18/04/2024	86.578	0,68%	413,20	409,70	414,25	413,00
17/04/2024	84.872	-0,43%	412,50	409,90	416,40	409,10
16/04/2024	82.733	-1,86%	413,10	410,70	415,50	411,00
15/04/2024	83.249	1,13%	419,20	416,90	422,30	419,20
12/04/2024	78.681	-0,14%	418,30	413,20	420,20	415,60
11/04/2024	90.203	-0,60%	419,10	412,80	419,10	416,10
10/04/2024	126.101	1,31%	414,90	411,90	418,90	419,20
09/04/2024	99.515	-2,86%	425,80	412,40	425,80	413,80
08/04/2024	84.537	0,59%	425,90	424,90	428,40	426,50
05/04/2024	134.943	-3,28%	434,35	421,60	435,30	424,40
04/04/2024	77.664	-1,64%	444,90	437,95	447,80	437,40
03/04/2024	92.932	-1,09%	451,90	443,80	452,70	445,10
02/04/2024	133.675	-0,29%	452,35	447,90	453,90	451,00
01/04/2024	0	0,36%	447,50	446,20	453,20	452,30
28/03/2024	66.429	0,36%	447,50	446,20	453,20	452,30
27/03/2024	116.900	1,56%	444,80	444,65	451,70	450,70
26/03/2024	70.497	1,88%	437,50	437,30	444,70	443,80
25/03/2024	96.390	-0,14%	436,60	433,50	437,10	436,60
22/03/2024	103.916	-1,80%	443,70	435,30	443,90	436,50
21/03/2024	157.698	-1,09%	449,50	438,85	450,00	443,80
20/03/2024	89.650	-1,17%	453,40	446,00	453,40	448,00
19/03/2024	82.672	1,70%	445,70	445,30	453,45	453,60
18/03/2024	83.798	0,05%	443,80	442,40	447,10	445,80
15/03/2024	130.662	0,95%	443,20	441,80	450,30	445,60
14/03/2024	94.912	0,46%	440,30	438,50	441,75	441,40
13/03/2024	100.592	0,24%	440,00	437,60	442,30	440,50
12/03/2024	83.312	0,57%	438,50	433,80	439,55	440,00
11/03/2024	127.421	-0,14%	435,70	432,40	438,60	438,50
08/03/2024	70.716	0,71%	436,90	436,90	440,20	439,40
07/03/2024	100.175	1,42%	430,00	429,30	436,40	436,30
06/03/2024	79.839	0,06%	432,10	429,10	432,10	430,70
05/03/2024	53.763	0,49%	429,60	427,10	431,70	430,80
04/03/2024	78.094	0,63%	427,20	426,50	430,00	428,70
01/03/2024	91.176	-1,89%	432,20	424,95	433,40	424,80
29/02/2024	110.485	1,86%	424,80	424,65	434,40	433,00
28/02/2024	103.845	0,62%	424,40	421,90	427,90	424,80
27/02/2024	146.098	-0,24%	429,10	417,60	430,00	422,20
26/02/2024	95.819	-0,44%	423,50	421,90	426,10	421,50
23/02/2024	91.733	0,94%	419,80	418,70	424,90	423,35
22/02/2024	77.194	1,60%	414,80	414,80	420,20	419,40
21/02/2024	53.668	0,10%	412,30	411,00	415,50	412,80
20/02/2024	54.874	1,00%	407,30	407,30	412,70	412,80
19/02/2024	46.158	-0,22%	409,00	407,60	410,80	407,40