Italia markets closed
Dow Jones
34.569,37 +85,65 (+0,25%) Nasdaq
15.554,86 +17,17 (+0,11%) Nikkei 225
27.935,62 +113,86 (+0,41%) EUR/USD
1,1328 -0,0012 (-0,10%) BTC-EUR
50.707,89 -856,70 (-1,66%) CMC Crypto 200
1.467,53 -1,55 (-0,11%)
Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MUV2.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
Alla chiusura: 05:36PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 dic 2021 | 241,45 | 247,85 | 241,35 | 246,40 | 246,40 | 414.089 |
| 30 nov 2021 | 235,70 | 241,50 | 235,05 | 238,35 | 238,35 | 798.285 |
| 29 nov 2021 | 239,95 | 243,40 | 238,60 | 239,10 | 239,10 | 508.179 |
| 26 nov 2021 | 245,95 | 245,95 | 235,30 | 236,10 | 236,10 | 973.989 |
| 25 nov 2021 | 253,95 | 255,00 | 252,70 | 253,15 | 253,15 | 207.104 |
| 24 nov 2021 | 250,35 | 254,15 | 249,60 | 253,55 | 253,55 | 397.269 |
| 23 nov 2021 | 246,10 | 249,90 | 245,30 | 249,45 | 249,45 | 288.910 |
| 22 nov 2021 | 248,15 | 248,15 | 244,60 | 247,25 | 247,25 | 329.333 |
| 19 nov 2021 | 251,05 | 251,75 | 244,10 | 247,20 | 247,20 | 585.845 |
| 18 nov 2021 | 253,05 | 253,30 | 249,80 | 249,80 | 249,80 | 285.976 |
| 17 nov 2021 | 253,10 | 254,40 | 252,60 | 252,75 | 252,75 | 201.595 |
| 16 nov 2021 | 254,65 | 255,50 | 252,75 | 252,95 | 252,95 | 212.089 |
| 15 nov 2021 | 254,00 | 255,50 | 253,50 | 254,90 | 254,90 | 126.938 |
| 12 nov 2021 | 254,95 | 255,75 | 253,30 | 254,75 | 254,75 | 276.533 |
| 11 nov 2021 | 256,80 | 259,25 | 254,55 | 255,00 | 255,00 | 219.997 |
| 10 nov 2021 | 253,45 | 258,20 | 252,60 | 256,35 | 256,35 | 294.238 |
| 09 nov 2021 | 256,60 | 256,60 | 250,20 | 253,95 | 253,95 | 590.132 |
| 08 nov 2021 | 259,35 | 260,75 | 257,70 | 260,50 | 260,50 | 212.732 |
| 05 nov 2021 | 260,55 | 261,50 | 258,60 | 259,40 | 259,40 | 291.473 |
| 04 nov 2021 | 261,50 | 263,70 | 260,30 | 261,05 | 261,05 | 239.320 |
| 03 nov 2021 | 259,10 | 260,70 | 258,15 | 260,70 | 260,70 | 261.293 |
| 02 nov 2021 | 255,80 | 259,65 | 255,10 | 259,30 | 259,30 | 206.404 |
| 01 nov 2021 | 256,70 | 259,60 | 256,05 | 256,25 | 256,25 | 208.101 |
| 29 ott 2021 | 253,30 | 256,40 | 252,55 | 256,20 | 256,20 | 361.623 |
| 28 ott 2021 | 254,30 | 255,35 | 252,95 | 254,40 | 254,40 | 223.870 |
| 27 ott 2021 | 250,55 | 255,40 | 250,10 | 255,40 | 255,40 | 341.304 |
| 26 ott 2021 | 247,85 | 252,10 | 247,15 | 251,55 | 251,55 | 271.940 |
| 25 ott 2021 | 248,40 | 249,00 | 246,50 | 246,90 | 246,90 | 187.202 |
| 22 ott 2021 | 249,35 | 250,10 | 247,75 | 247,75 | 247,75 | 252.838 |
| 21 ott 2021 | 250,00 | 252,00 | 248,15 | 249,95 | 249,95 | 247.124 |
| 20 ott 2021 | 248,55 | 251,45 | 247,95 | 250,90 | 250,90 | 315.372 |
| 19 ott 2021 | 242,75 | 251,40 | 240,75 | 249,40 | 249,40 | 593.729 |
| 18 ott 2021 | 244,10 | 245,55 | 242,30 | 243,15 | 243,15 | 171.445 |
| 15 ott 2021 | 242,80 | 245,00 | 241,65 | 244,35 | 244,35 | 261.036 |
| 14 ott 2021 | 240,00 | 242,45 | 238,70 | 241,80 | 241,80 | 200.262 |
| 13 ott 2021 | 240,35 | 240,95 | 236,55 | 239,15 | 239,15 | 257.801 |
| 12 ott 2021 | 239,35 | 241,55 | 238,55 | 241,50 | 241,50 | 191.905 |
| 11 ott 2021 | 243,00 | 243,90 | 241,55 | 242,00 | 242,00 | 163.840 |
| 08 ott 2021 | 242,60 | 243,80 | 241,60 | 243,50 | 243,50 | 208.725 |
| 07 ott 2021 | 242,25 | 244,15 | 240,85 | 242,20 | 242,20 | 256.453 |
| 06 ott 2021 | 241,95 | 241,95 | 236,55 | 240,30 | 240,30 | 296.554 |
| 05 ott 2021 | 240,30 | 243,45 | 239,50 | 242,95 | 242,95 | 220.926 |
| 04 ott 2021 | 237,00 | 242,45 | 236,20 | 240,00 | 240,00 | 424.948 |
| 01 ott 2021 | 234,10 | 237,95 | 232,55 | 237,25 | 237,25 | 234.022 |
| 30 set 2021 | 240,85 | 241,10 | 236,70 | 236,90 | 236,90 | 276.451 |
| 29 set 2021 | 238,25 | 240,45 | 237,20 | 239,60 | 239,60 | 217.860 |
| 28 set 2021 | 241,40 | 242,65 | 236,60 | 236,65 | 236,65 | 308.836 |
| 27 set 2021 | 239,85 | 242,20 | 238,90 | 241,25 | 241,25 | 244.767 |
| 24 set 2021 | 237,15 | 238,20 | 235,35 | 237,55 | 237,55 | 181.038 |
| 23 set 2021 | 240,30 | 241,00 | 237,65 | 238,00 | 238,00 | 240.688 |
| 22 set 2021 | 234,80 | 239,05 | 234,20 | 238,50 | 238,50 | 330.849 |
| 21 set 2021 | 230,00 | 234,25 | 228,70 | 232,80 | 232,80 | 344.813 |
| 20 set 2021 | 236,00 | 236,35 | 228,15 | 229,10 | 229,10 | 614.715 |
| 17 set 2021 | 245,15 | 246,00 | 238,80 | 239,85 | 239,85 | 961.222 |
| 16 set 2021 | 244,70 | 244,90 | 242,70 | 243,60 | 243,60 | 240.922 |
| 15 set 2021 | 243,35 | 245,35 | 243,10 | 243,40 | 243,40 | 257.948 |
| 14 set 2021 | 244,50 | 246,65 | 244,20 | 244,20 | 244,20 | 256.958 |
| 13 set 2021 | 242,70 | 245,75 | 242,50 | 245,05 | 245,05 | 209.413 |
| 10 set 2021 | 245,40 | 245,55 | 241,45 | 241,55 | 241,55 | 295.587 |
| 09 set 2021 | 240,40 | 245,60 | 239,95 | 244,90 | 244,90 | 356.463 |
| 08 set 2021 | 240,00 | 243,50 | 237,65 | 242,35 | 242,35 | 270.408 |
| 07 set 2021 | 241,90 | 242,25 | 239,40 | 241,20 | 241,20 | 237.246 |
| 06 set 2021 | 242,10 | 243,10 | 241,25 | 241,90 | 241,90 | 265.349 |
| 03 set 2021 | 244,25 | 244,55 | 240,55 | 241,65 | 241,65 | 244.434 |
| 02 set 2021 | 247,35 | 247,35 | 243,30 | 244,35 | 244,35 | 230.579 |
| 01 set 2021 | 249,55 | 251,85 | 246,85 | 247,40 | 247,40 | 261.871 |
| 31 ago 2021 | 248,95 | 249,00 | 245,55 | 247,45 | 247,45 | 469.239 |
| 30 ago 2021 | 251,50 | 252,00 | 247,50 | 248,65 | 248,65 | 202.467 |
| 27 ago 2021 | 251,00 | 252,30 | 250,35 | 251,95 | 251,95 | 180.075 |
| 26 ago 2021 | 252,15 | 253,10 | 250,40 | 251,55 | 251,55 | 174.843 |
| 25 ago 2021 | 256,90 | 257,15 | 253,10 | 253,45 | 253,45 | 187.908 |
| 24 ago 2021 | 257,70 | 257,90 | 255,50 | 256,75 | 256,75 | 156.388 |
| 23 ago 2021 | 258,85 | 259,50 | 256,65 | 257,40 | 257,40 | 206.495 |
| 20 ago 2021 | 254,45 | 257,55 | 253,55 | 257,55 | 257,55 | 324.588 |
| 19 ago 2021 | 252,20 | 255,65 | 251,55 | 254,95 | 254,95 | 415.283 |
| 18 ago 2021 | 254,10 | 255,70 | 252,65 | 255,70 | 255,70 | 313.513 |
| 17 ago 2021 | 252,00 | 254,90 | 250,40 | 254,70 | 254,70 | 332.515 |
| 16 ago 2021 | 250,40 | 252,70 | 249,60 | 252,70 | 252,70 | 306.798 |
| 13 ago 2021 | 249,00 | 252,50 | 248,35 | 252,25 | 252,25 | 376.344 |
| 12 ago 2021 | 244,95 | 249,60 | 244,65 | 249,35 | 249,35 | 441.320 |
| 11 ago 2021 | 241,05 | 247,25 | 240,20 | 245,50 | 245,50 | 440.500 |
| 10 ago 2021 | 237,80 | 241,50 | 236,35 | 240,05 | 240,05 | 344.285 |
| 09 ago 2021 | 234,60 | 236,95 | 234,45 | 236,70 | 236,70 | 251.442 |
| 06 ago 2021 | 232,40 | 236,15 | 231,20 | 234,40 | 234,40 | 345.849 |
| 05 ago 2021 | 227,80 | 232,70 | 227,75 | 231,85 | 231,85 | 433.289 |
| 04 ago 2021 | 226,00 | 227,70 | 224,65 | 227,50 | 227,50 | 286.794 |
| 03 ago 2021 | 229,60 | 231,65 | 222,95 | 225,00 | 225,00 | 512.750 |
| 02 ago 2021 | 229,15 | 231,75 | 228,40 | 228,40 | 228,40 | 292.600 |
| 30 lug 2021 | 228,10 | 229,40 | 226,70 | 227,90 | 227,90 | 301.126 |
| 29 lug 2021 | 228,55 | 231,20 | 227,85 | 229,80 | 229,80 | 220.380 |
| 28 lug 2021 | 229,65 | 230,40 | 227,60 | 228,60 | 228,60 | 199.530 |
| 27 lug 2021 | 227,20 | 229,45 | 225,10 | 229,25 | 229,25 | 273.795 |
| 26 lug 2021 | 229,00 | 230,00 | 226,70 | 228,80 | 228,80 | 241.186 |
| 23 lug 2021 | 227,90 | 229,90 | 226,15 | 229,60 | 229,60 | 242.583 |
| 22 lug 2021 | 229,15 | 231,50 | 226,90 | 226,90 | 226,90 | 249.359 |
| 21 lug 2021 | 223,40 | 229,85 | 221,90 | 228,05 | 228,05 | 657.844 |
| 20 lug 2021 | 219,20 | 221,80 | 216,05 | 220,45 | 220,45 | 597.889 |
| 19 lug 2021 | 224,20 | 225,10 | 215,25 | 216,80 | 216,80 | 815.021 |
| 16 lug 2021 | 229,85 | 231,70 | 227,00 | 228,10 | 228,10 | 309.644 |
| 15 lug 2021 | 230,20 | 230,65 | 228,55 | 229,10 | 229,10 | 236.823 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2021 Yahoo. Tutti i diritti riservati.
