19 de Julio, 17:07 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

MUENCH.RUECK (MUV2)MUENCH.RUECK (MUV2)

0,500,27 %
187,75

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/07/2018 187,750 187,750 0,27 188,450 187,250 459.758
17/07/2018 187,550 187,250 0,03 188,100 186,350 527.670
16/07/2018 187,200 187,200 -0,16 187,700 185,650 392.554
13/07/2018 188,350 187,500 0,16 188,900 186,650 523.865
12/07/2018 186,550 187,200 0,70 188,650 185,900 566.165
11/07/2018 184,800 185,900 -0,08 186,900 183,500 654.122
10/07/2018 185,600 186,050 0,46 186,700 185,050 319.369
09/07/2018 184,500 185,200 0,98 185,200 183,550 337.758
06/07/2018 184,500 183,400 -0,38 184,650 183,250 646.933
05/07/2018 181,700 184,100 0,19 184,600 181,600 533.791
04/07/2018 181,950 183,750 0,77 184,750 181,600 406.484
03/07/2018 179,850 182,350 1,90 182,650 178,700 570.890
02/07/2018 178,900 178,950 -1,16 179,700 177,950 618.228
29/06/2018 179,000 181,050 1,80 183,100 178,700 892.516
28/06/2018 177,500 177,850 -0,42 179,200 176,050 577.355
27/06/2018 177,600 178,600 0,42 179,800 174,850 684.405
26/06/2018 177,000 177,850 0,85 179,300 175,650 723.095
25/06/2018 179,050 176,350 -1,92 179,200 176,350 609.203
22/06/2018 178,350 179,800 1,87 179,800 177,150 544.601
21/06/2018 180,750 176,500 -2,22 180,950 176,050 739.784
20/06/2018 181,250 180,500 0,00 181,950 180,100 482.035
19/06/2018 180,000 180,500 0,06 181,200 178,450 654.532
18/06/2018 181,900 180,400 -0,91 183,750 180,050 574.756
15/06/2018 185,950 182,050 -1,91 186,150 181,900 2.231.235
14/06/2018 181,200 185,600 1,98 186,400 180,500 813.939
13/06/2018 182,500 182,000 0,00 182,600 180,950 502.578
12/06/2018 182,600 182,000 0,44 182,750 180,750 529.326
11/06/2018 180,150 181,200 1,31 181,450 179,850 500.319
08/06/2018 177,000 178,850 -0,03 179,550 176,550 628.310
07/06/2018 179,400 178,900 0,28 180,900 178,400 542.488
06/06/2018 179,700 178,400 -0,75 179,900 177,150 698.648
05/06/2018 181,250 179,750 -1,07 182,400 179,750 756.389
04/06/2018 182,550 181,700 0,47 182,550 179,950 565.587
01/06/2018 178,000 180,850 1,77 182,950 177,950 819.782
31/05/2018 181,700 177,700 -1,99 182,150 176,050 515.903
30/05/2018 181,100 181,300 0,17 182,000 178,850 841.809
29/05/2018 185,300 181,000 -3,70 186,600 180,700 1.173.412
28/05/2018 189,750 187,950 -0,19 191,100 187,100 300.941
25/05/2018 189,050 188,300 0,03 189,800 187,050 553.716
24/05/2018 189,000 188,250 -0,55 190,900 187,450 634.663
23/05/2018 194,100 189,300 -2,72 194,100 189,300 837.857
22/05/2018 194,100 194,600 0,41 194,900 192,850 567.141
18/05/2018 193,750 193,800 0,13 194,300 192,550 950.641
17/05/2018 192,250 193,550 0,86 193,550 191,450 518.296
16/05/2018 193,050 191,900 -0,88 194,100 191,700 496.627
15/05/2018 191,550 193,600 1,15 194,100 190,900 496.189
14/05/2018 192,900 191,400 -0,57 193,400 191,150 370.529
11/05/2018 191,400 192,500 0,73 192,750 191,300 588.141
10/05/2018 193,150 191,100 -0,73 193,200 190,450 398.329
09/05/2018 191,000 192,500 0,76 194,150 191,000 704.545
08/05/2018 192,300 191,050 -0,57 192,500 189,200 484.222
07/05/2018 189,600 192,150 1,16 192,700 189,100 552.292
04/05/2018 191,650 189,950 -0,91 192,600 189,450 743.578
03/05/2018 192,150 191,700 -0,34 192,700 190,900 495.039
02/05/2018 189,950 192,350 1,26 192,800 189,350 770.822
30/04/2018 189,700 189,950 0,05 191,250 188,850 422.713
27/04/2018 189,600 189,850 0,48 190,850 189,000 484.939
26/04/2018 189,600 188,950 -4,38 190,250 186,100 928.320
25/04/2018 195,950 197,600 -0,68 197,900 195,100 1.320.346
24/04/2018 199,850 198,950 -0,03 200,300 197,400 986.134
23/04/2018 196,500 199,000 1,63 199,150 195,200 913.633
20/04/2018 194,750 195,800 0,49 196,900 194,550 988.862
19/04/2018 195,700 194,850 -0,46 195,700 193,850 577.440
18/04/2018 194,800 195,750 0,67 195,750 194,600 628.976
17/04/2018 192,500 194,450 1,17 194,700 192,150 640.728
16/04/2018 192,000 192,200 0,44 192,800 191,550 391.987
13/04/2018 191,500 191,350 0,16 192,500 190,800 404.606
12/04/2018 190,850 191,050 0,21 191,900 190,450 550.739
11/04/2018 193,500 190,650 -1,83 194,400 190,550 775.467
10/04/2018 194,100 194,200 0,49 194,600 193,200 525.890
09/04/2018 193,550 193,250 0,62 194,800 192,700 515.413
06/04/2018 192,900 192,050 -0,85 194,100 191,750 711.166
05/04/2018 192,000 193,700 2,27 193,900 190,800 854.438
04/04/2018 188,650 189,400 0,58 189,900 186,050 718.680
03/04/2018 187,600 188,300 -0,29 189,450 186,200 546.187
29/03/2018 188,200 188,850 0,69 189,550 186,200 686.476
28/03/2018 183,900 187,550 1,60 187,550 182,700 819.338
27/03/2018 186,700 184,600 0,19 186,850 183,950 645.699
26/03/2018 185,400 184,250 -0,27 186,400 183,700 687.652
23/03/2018 188,850 184,750 -2,76 189,450 183,900 1.035.011
22/03/2018 191,300 190,000 -1,27 193,700 188,850 986.855
21/03/2018 192,950 192,450 0,13 193,150 191,400 579.464
20/03/2018 188,500 192,200 2,42 192,300 187,850 785.444
19/03/2018 190,800 187,650 -0,71 190,950 187,100 936.686
16/03/2018 187,050 189,000 1,10 190,450 187,050 1.662.786
15/03/2018 184,300 186,950 2,78 187,150 183,650 1.007.891
14/03/2018 181,800 181,900 -0,30 183,150 181,400 640.428
13/03/2018 185,050 182,450 -1,46 185,050 181,550 621.263
12/03/2018 185,500 185,150 0,24 186,750 183,850 398.434
09/03/2018 184,000 184,700 0,22 185,350 183,550 550.950
08/03/2018 182,500 184,300 0,68 184,850 182,000 498.394
07/03/2018 181,950 183,050 0,47 183,300 181,100 523.964
06/03/2018 182,500 182,200 0,86 184,150 181,900 644.106
05/03/2018 177,000 180,650 1,46 181,100 176,300 791.125
02/03/2018 180,300 178,050 -2,33 180,800 177,900 1.030.340
01/03/2018 183,450 182,300 -0,98 184,000 181,300 652.437
28/02/2018 184,100 184,100 -0,19 185,750 184,000 540.841
27/02/2018 184,500 184,450 0,24 185,700 183,900 381.599
26/02/2018 184,200 184,000 0,25 184,700 183,250 403.235
23/02/2018 183,500 183,550 0,44 184,500 182,550 407.146
22/02/2018 183,000 182,750 -0,60 183,600 181,650 558.702
21/02/2018 184,400 183,850 -0,51 184,700 183,000 507.081
20/02/2018 183,250 184,800 1,09 184,950 183,050 579.880
19/02/2018 183,300 182,800 0,38 184,700 182,500 445.750
16/02/2018 183,300 182,100 -0,36 184,150 181,500 758.681
15/02/2018 182,650 182,750 0,63 183,750 181,850 593.409
14/02/2018 181,600 181,600 0,75 182,750 179,450 755.882
13/02/2018 180,950 180,250 -0,58 181,500 180,050 521.924
12/02/2018 181,400 181,300 2,17 182,450 180,000 811.475
09/02/2018 177,800 177,450 -0,20 179,450 175,200 1.249.157
08/02/2018 183,000 177,800 -1,47 184,500 176,750 1.070.195
07/02/2018 182,350 180,450 0,06 182,600 178,800 1.440.200
06/02/2018 182,000 180,350 -5,33 183,750 178,450 1.921.602
05/02/2018 188,200 190,500 0,55 191,250 187,650 1.007.524
02/02/2018 188,350 189,450 0,13 190,600 187,550 744.912
01/02/2018 190,800 189,200 -0,18 191,100 187,600 763.720
31/01/2018 191,000 189,550 -0,68 191,200 189,550 615.381
30/01/2018 190,950 190,850 -0,50 192,250 190,650 598.612
29/01/2018 191,550 191,800 0,39 192,500 190,700 411.343
26/01/2018 191,050 191,050 -0,23 192,400 190,300 520.067
25/01/2018 191,200 191,500 -0,13 193,350 190,150 611.055
24/01/2018 192,550 191,750 -0,54 193,850 191,600 570.631
23/01/2018 193,150 192,800 0,36 194,250 192,150 619.981
22/01/2018 193,300 192,100 -0,08 193,350 191,700 415.265
19/01/2018 191,350 192,250 0,31 193,200 191,100 606.178
18/01/2018 191,000 191,650 0,58 192,750 190,850 590.122
17/01/2018 190,150 190,550 0,21 191,750 190,000 507.260
16/01/2018 190,900 190,150 -0,05 192,700 189,750 588.363
15/01/2018 190,250 190,250 0,13 190,500 189,400 436.439
12/01/2018 187,150 190,000 1,58 190,000 187,150 616.941
11/01/2018 186,800 187,050 0,59 187,950 186,050 506.782
10/01/2018 186,250 185,950 -0,38 187,050 185,350 540.801
09/01/2018 185,700 186,650 0,59 186,650 185,050 487.987
08/01/2018 185,400 185,550 0,43 186,300 184,150 460.108
05/01/2018 184,700 184,750 0,11 185,650 184,100 481.718
04/01/2018 183,350 184,550 1,68 185,600 182,450 918.868
03/01/2018 180,950 181,500 0,72 182,000 179,700 520.730
02/01/2018 181,500 180,200 -0,30 181,850 179,200 537.540
29/12/2017 181,500 180,750 -0,47 181,650 180,400 327.427
28/12/2017 182,950 181,600 -0,74 183,250 181,500 297.405
27/12/2017 183,500 182,950 -0,30 184,400 182,350 256.870
22/12/2017 183,400 183,500 -0,35 184,750 183,400 311.370
21/12/2017 184,600 184,150 -0,14 184,700 182,600 497.480
20/12/2017 187,450 184,400 -1,34 187,700 183,900 496.535
19/12/2017 189,050 186,900 -1,32 189,800 186,800 486.659
18/12/2017 187,550 189,400 1,66 189,900 186,500 660.903
15/12/2017 183,850 186,300 1,11 187,450 183,550 1.439.126
14/12/2017 183,750 184,250 -0,03 184,900 183,200 764.353
13/12/2017 185,450 184,300 -0,51 185,950 184,300 423.858
12/12/2017 183,900 185,250 0,71 185,250 183,550 362.093
11/12/2017 184,900 183,950 -0,46 185,100 183,450 391.094
08/12/2017 185,500 184,800 0,43 186,600 184,450 624.353
07/12/2017 185,550 184,000 -0,59 186,350 183,950 637.444
06/12/2017 183,550 185,100 -0,11 185,900 182,800 592.816
05/12/2017 186,550 185,300 -0,64 187,150 184,350 541.189
04/12/2017 186,950 186,500 1,11 187,500 186,400 463.432
01/12/2017 187,500 184,450 -1,34 187,900 183,550 1.061.938
30/11/2017 192,150 186,950 -2,73 193,500 186,950 1.085.526
29/11/2017 190,000 192,200 1,37 193,800 189,500 662.030
28/11/2017 188,750 189,600 0,56 190,150 188,300 413.701
27/11/2017 189,400 188,550 -0,55 191,150 188,200 375.228
24/11/2017 188,850 189,600 0,34 191,100 188,350 290.543
23/11/2017 189,400 188,950 0,05 190,050 188,450 462.736
22/11/2017 191,100 188,850 -1,18 191,800 188,600 539.936
21/11/2017 189,600 191,100 0,53 192,600 188,600 448.563
20/11/2017 189,450 190,100 -0,37 191,250 189,000 457.281
17/11/2017 192,000 190,800 0,32 192,900 190,800 649.586
16/11/2017 191,100 190,200 -0,16 191,500 190,100 398.669
15/11/2017 189,850 190,500 -0,26 191,000 188,350 682.525
14/11/2017 192,000 191,000 -0,93 192,450 190,400 612.227
13/11/2017 196,000 192,800 -1,33 196,100 191,250 745.192
10/11/2017 197,950 195,400 -0,96 198,500 194,450 859.175
09/11/2017 196,800 197,300 0,51 199,000 196,450 674.772
08/11/2017 197,250 196,300 -0,30 197,350 195,400 626.664
07/11/2017 196,700 196,900 0,66 198,000 196,100 641.021
06/11/2017 194,300 195,600 0,38 196,200 194,150 385.280
03/11/2017 195,700 194,850 -0,31 195,850 194,050 486.615
02/11/2017 194,850 195,450 0,44 195,700 193,750 555.283
01/11/2017 194,250 194,600 1,33 195,500 193,750 627.288
30/10/2017 192,650 192,050 -0,41 193,350 191,700 411.336
27/10/2017 194,900 192,850 -0,72 195,400 192,200 850.842
26/10/2017 185,150 194,250 4,21 195,300 185,150 1.670.228
25/10/2017 186,350 186,400 0,24 187,150 185,100 512.348
24/10/2017 185,550 185,950 -0,05 187,250 185,200 520.566
23/10/2017 189,000 186,050 -1,22 189,000 185,800 572.271
20/10/2017 186,900 188,350 0,88 188,900 186,900 718.398
19/10/2017 185,400 186,700 0,48 186,700 183,900 819.006
18/10/2017 184,600 185,800 0,87 186,150 184,400 478.423
17/10/2017 184,300 184,200 -0,14 185,000 183,950 349.752
16/10/2017 184,750 184,450 -0,11 185,100 184,200 258.006
13/10/2017 184,700 184,650 0,05 185,400 184,300 325.594
12/10/2017 184,350 184,550 0,16 185,250 183,800 383.386
11/10/2017 184,500 184,250 0,38 184,600 183,200 443.067
10/10/2017 184,500 183,550 -0,41 184,850 183,550 392.095
09/10/2017 185,000 184,300 -0,38 185,300 184,150 329.205
06/10/2017 184,050 185,000 0,63 185,100 183,950 603.206
05/10/2017 182,000 183,850 1,21 184,400 181,200 642.375
04/10/2017 182,000 181,650 0,25 182,100 180,300 489.621
02/10/2017 182,000 181,200 0,17 182,100 180,300 429.674
29/09/2017 179,400 180,900 0,98 181,350 179,200 778.320
28/09/2017 179,250 179,150 0,50 180,000 178,500 514.267
27/09/2017 176,000 178,250 1,19 179,400 176,000 690.227
26/09/2017 176,000 176,150 -0,82 176,800 175,700 532.584
25/09/2017 177,550 177,600 -0,22 178,150 176,850 348.754
22/09/2017 176,000 178,000 0,68 178,050 175,600 516.199
21/09/2017 175,700 176,800 1,46 178,100 175,200 623.022
20/09/2017 174,050 174,250 -0,26 175,050 173,650 380.889
19/09/2017 174,500 174,700 0,06 174,900 173,900 431.437
18/09/2017 176,100 174,600 -0,40 176,300 174,600 426.856
15/09/2017 176,550 175,300 -0,43 176,850 175,200 1.457.358
14/09/2017 173,700 176,050 0,09 177,800 173,250 1.359.007
13/09/2017 176,550 175,900 -0,45 176,850 174,950 569.939
12/09/2017 177,000 176,700 0,17 177,150 175,600 600.072
11/09/2017 174,450 176,400 4,07 177,650 174,100 1.243.755
08/09/2017 167,500 169,500 0,89 169,500 166,600 862.042
07/09/2017 170,150 168,000 -0,88 170,250 167,800 743.422
06/09/2017 169,000 169,500 0,09 170,250 167,300 783.716
05/09/2017 171,800 169,350 -1,34 172,000 169,200 680.964
04/09/2017 172,450 171,650 -0,98 172,450 171,450 353.994
01/09/2017 174,000 173,350 -0,03 174,550 173,000 504.549
31/08/2017 174,900 173,400 -0,29 175,300 172,550 1.016.725
30/08/2017 174,650 173,900 0,96 175,400 173,900 558.559
29/08/2017 174,000 172,250 -1,49 174,100 170,550 789.952
28/08/2017 175,950 174,850 -1,10 176,300 174,850 422.759
25/08/2017 177,750 176,800 -0,39 178,150 176,700 317.888
24/08/2017 177,200 177,500 0,14 178,900 177,200 299.234
23/08/2017 177,800 177,250 -0,31 178,600 176,650 283.930
22/08/2017 177,700 177,800 0,48 178,100 177,150 271.783
21/08/2017 177,900 176,950 -0,98 178,800 176,550 349.218
18/08/2017 175,900 178,700 1,30 179,250 175,450 857.182
17/08/2017 177,350 176,400 -0,79 177,350 175,700 596.247
16/08/2017 177,950 177,800 0,37 178,450 177,450 390.067
15/08/2017 178,850 177,150 -0,42 178,850 177,000 346.432
14/08/2017 177,400 177,900 0,91 178,400 176,850 614.125
11/08/2017 176,100 176,300 -0,59 177,050 175,150 689.777
10/08/2017 181,300 177,350 -2,29 181,600 177,100 943.959
09/08/2017 184,900 181,500 -2,47 187,850 180,550 997.565
08/08/2017 185,950 186,100 0,08 186,450 184,850 461.615
07/08/2017 185,950 185,950 -0,11 186,650 185,700 426.847
04/08/2017 183,500 186,150 0,84 186,450 182,950 566.156
03/08/2017 183,850 184,600 0,08 184,600 183,100 561.080
02/08/2017 183,900 184,450 0,27 185,750 183,800 577.502
01/08/2017 182,250 183,950 1,35 184,550 181,050 579.308
31/07/2017 180,700 181,500 0,33 181,500 180,700 511.475
28/07/2017 180,650 180,900 -0,39 181,000 179,400 523.082
27/07/2017 181,100 181,600 0,06 182,350 180,200 454.688
26/07/2017 180,500 181,500 0,44 182,300 179,600 437.209
25/07/2017 178,450 180,700 1,37 181,200 178,150 485.718
24/07/2017 178,150 178,250 0,34 178,500 176,150 478.361
21/07/2017 177,950 177,650 -1,11 179,850 176,650 946.756
20/07/2017 181,500 179,650 -0,58 181,500 178,500 500.771

Mas noticias

publicidad
publicidad