U.S. markets open in 14 minutes
F S&P 500
5,329.25 +2.00 (+0.04%) F Dow Jones
40,132.00 -5.00 (-0.01%) F Nasdaq
18,646.75 +11.50 (+0.06%) E-mini Russell 2000 Index Futur
2,101.90 -3.60 (-0.17%) Petróleo
79.35 -0.71 (-0.89%) Oro
2,422.90 +5.50 (+0.23%)
Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MURGY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 49.75 | 50.00 | 49.73 | 49.78 | 49.78 | 17,400 |
| 16 may 2024 | 49.49 | 49.56 | 49.28 | 49.28 | 49.28 | 41,200 |
| 15 may 2024 | 48.41 | 48.61 | 48.18 | 48.51 | 48.51 | 26,900 |
| 14 may 2024 | 47.83 | 48.39 | 47.83 | 48.38 | 48.38 | 16,300 |
| 13 may 2024 | 48.18 | 48.45 | 48.17 | 48.30 | 48.30 | 17,500 |
| 10 may 2024 | 48.86 | 49.20 | 48.83 | 48.94 | 48.94 | 33,100 |
| 09 may 2024 | 47.36 | 47.65 | 47.07 | 47.58 | 47.58 | 25,000 |
| 08 may 2024 | 46.35 | 46.63 | 46.34 | 46.57 | 46.57 | 25,500 |
| 07 may 2024 | 45.21 | 45.45 | 45.01 | 45.23 | 45.23 | 37,000 |
| 06 may 2024 | 44.26 | 44.79 | 44.26 | 44.64 | 44.64 | 27,700 |
| 03 may 2024 | 43.66 | 43.74 | 43.36 | 43.52 | 43.52 | 16,800 |
| 02 may 2024 | 43.85 | 44.17 | 43.72 | 44.11 | 44.11 | 29,700 |
| 01 may 2024 | 42.20 | 44.39 | 42.20 | 44.08 | 44.08 | 22,100 |
| 30 abr 2024 | 44.14 | 44.45 | 43.91 | 43.91 | 43.91 | 19,900 |
| 29 abr 2024 | 44.38 | 44.49 | 44.08 | 44.30 | 44.30 | 29,100 |
| 26 abr 2024 | 44.07 | 44.33 | 43.81 | 44.21 | 44.21 | 61,300 |
| 26 abr 2024 | 1.61 Dividendo | |||||
| 25 abr 2024 | 44.89 | 45.74 | 44.80 | 45.08 | 43.47 | 17,000 |
| 24 abr 2024 | 46.19 | 46.19 | 45.77 | 45.98 | 44.34 | 32,800 |
| 23 abr 2024 | 46.07 | 46.88 | 46.07 | 46.80 | 45.13 | 26,700 |
| 22 abr 2024 | 44.39 | 44.91 | 44.39 | 44.91 | 43.31 | 23,500 |
| 19 abr 2024 | 44.18 | 44.34 | 44.08 | 44.34 | 42.76 | 42,800 |
| 18 abr 2024 | 43.85 | 44.17 | 43.85 | 44.01 | 42.44 | 35,200 |
| 17 abr 2024 | 44.20 | 44.27 | 43.49 | 43.81 | 42.25 | 75,900 |
| 16 abr 2024 | 43.79 | 44.00 | 43.66 | 43.74 | 42.18 | 43,600 |
| 15 abr 2024 | 44.71 | 44.91 | 44.38 | 44.39 | 42.80 | 25,400 |
| 12 abr 2024 | 44.17 | 44.38 | 43.99 | 44.07 | 42.50 | 24,300 |
| 11 abr 2024 | 45.02 | 45.02 | 44.36 | 44.74 | 43.14 | 47,000 |
| 10 abr 2024 | 44.88 | 45.10 | 44.84 | 45.08 | 43.47 | 30,200 |
| 09 abr 2024 | 45.58 | 45.58 | 44.83 | 45.01 | 43.40 | 27,600 |
| 08 abr 2024 | 46.44 | 46.44 | 46.12 | 46.29 | 44.64 | 21,800 |
| 05 abr 2024 | 45.86 | 46.07 | 45.86 | 46.04 | 44.40 | 24,800 |
| 04 abr 2024 | 48.08 | 48.08 | 47.02 | 47.02 | 45.34 | 26,900 |
| 03 abr 2024 | 48.16 | 48.37 | 48.02 | 48.19 | 46.47 | 38,100 |
| 02 abr 2024 | 48.28 | 48.63 | 48.28 | 48.63 | 46.89 | 23,800 |
| 01 abr 2024 | 49.28 | 49.79 | 48.50 | 48.64 | 46.90 | 29,200 |
| 28 mar 2024 | 48.85 | 48.94 | 48.79 | 48.87 | 47.12 | 44,700 |
| 27 mar 2024 | 48.60 | 48.89 | 48.60 | 48.88 | 47.13 | 21,800 |
| 26 mar 2024 | 48.06 | 48.20 | 47.94 | 48.04 | 46.32 | 25,900 |
| 25 mar 2024 | 47.08 | 47.35 | 47.04 | 47.32 | 45.63 | 34,800 |
| 22 mar 2024 | 47.51 | 47.51 | 47.19 | 47.27 | 45.58 | 39,800 |
| 21 mar 2024 | 48.06 | 48.49 | 48.01 | 48.32 | 46.59 | 36,600 |
| 20 mar 2024 | 48.47 | 49.17 | 48.47 | 49.16 | 47.40 | 22,500 |
| 19 mar 2024 | 49.07 | 49.26 | 49.03 | 49.17 | 47.41 | 30,000 |
| 18 mar 2024 | 48.30 | 48.54 | 48.21 | 48.47 | 46.74 | 15,600 |
| 15 mar 2024 | 48.57 | 48.64 | 48.44 | 48.53 | 46.80 | 20,700 |
| 14 mar 2024 | 48.14 | 48.19 | 47.93 | 48.08 | 46.36 | 32,600 |
| 13 mar 2024 | 48.22 | 48.32 | 48.10 | 48.25 | 46.53 | 70,600 |
| 12 mar 2024 | 47.58 | 48.13 | 47.57 | 48.12 | 46.40 | 50,000 |
| 11 mar 2024 | 47.70 | 47.96 | 47.62 | 47.94 | 46.23 | 22,500 |
| 08 mar 2024 | 48.12 | 48.18 | 47.84 | 47.99 | 46.28 | 42,000 |
| 07 mar 2024 | 47.28 | 47.75 | 47.28 | 47.73 | 46.03 | 28,100 |
| 06 mar 2024 | 46.84 | 47.03 | 46.84 | 46.98 | 45.30 | 55,400 |
| 05 mar 2024 | 46.57 | 46.87 | 46.57 | 46.71 | 45.04 | 28,400 |
| 04 mar 2024 | 46.50 | 46.70 | 46.50 | 46.70 | 45.03 | 20,500 |
| 01 mar 2024 | 46.23 | 46.32 | 46.00 | 46.08 | 44.43 | 51,200 |
| 29 feb 2024 | 46.89 | 46.93 | 46.45 | 46.52 | 44.86 | 51,200 |
| 28 feb 2024 | 46.21 | 46.32 | 45.96 | 45.98 | 44.34 | 20,100 |
| 27 feb 2024 | 45.50 | 45.81 | 45.22 | 45.76 | 44.13 | 39,400 |
| 26 feb 2024 | 46.00 | 46.75 | 45.59 | 46.75 | 45.08 | 31,200 |
| 23 feb 2024 | 45.78 | 45.93 | 45.73 | 45.87 | 44.23 | 33,000 |
| 22 feb 2024 | 45.24 | 45.44 | 45.24 | 45.30 | 43.68 | 25,000 |
| 21 feb 2024 | 44.62 | 44.74 | 44.54 | 44.64 | 43.05 | 26,000 |
| 20 feb 2024 | 44.47 | 44.68 | 44.47 | 44.58 | 42.99 | 21,100 |
| 16 feb 2024 | 44.17 | 44.17 | 43.80 | 43.96 | 42.39 | 23,500 |
| 15 feb 2024 | 44.26 | 44.66 | 44.26 | 44.58 | 42.99 | 22,800 |
| 14 feb 2024 | 44.06 | 44.06 | 43.87 | 44.02 | 42.45 | 37,800 |
| 13 feb 2024 | 44.11 | 44.11 | 43.71 | 43.85 | 42.28 | 26,300 |
| 12 feb 2024 | 43.28 | 43.80 | 43.28 | 43.67 | 42.11 | 33,200 |
| 09 feb 2024 | 42.90 | 43.30 | 42.90 | 43.29 | 41.74 | 18,600 |
| 08 feb 2024 | 43.08 | 43.31 | 42.90 | 43.24 | 41.70 | 16,600 |
| 07 feb 2024 | 43.02 | 43.24 | 42.99 | 43.23 | 41.69 | 30,300 |
| 06 feb 2024 | 42.62 | 42.80 | 42.51 | 42.65 | 41.13 | 28,800 |
| 05 feb 2024 | 41.99 | 42.46 | 41.99 | 42.44 | 40.92 | 43,200 |
| 02 feb 2024 | 42.20 | 42.26 | 42.01 | 42.15 | 40.64 | 29,400 |
| 01 feb 2024 | 42.56 | 42.72 | 42.27 | 42.65 | 41.13 | 26,300 |
| 31 ene 2024 | 42.91 | 42.93 | 42.32 | 42.35 | 40.84 | 46,800 |
| 30 ene 2024 | 42.93 | 42.97 | 42.54 | 42.72 | 41.19 | 22,300 |
| 29 ene 2024 | 42.80 | 42.89 | 42.63 | 42.86 | 41.33 | 30,100 |
| 26 ene 2024 | 43.07 | 43.07 | 42.91 | 43.01 | 41.47 | 17,400 |
| 25 ene 2024 | 43.13 | 43.17 | 42.83 | 42.96 | 41.43 | 28,600 |
| 24 ene 2024 | 43.18 | 43.25 | 43.04 | 43.06 | 41.52 | 26,100 |
| 23 ene 2024 | 42.65 | 42.72 | 42.52 | 42.68 | 41.16 | 44,500 |
| 22 ene 2024 | 43.28 | 43.41 | 43.22 | 43.29 | 41.74 | 24,400 |
| 19 ene 2024 | 42.75 | 42.97 | 42.75 | 42.97 | 41.44 | 20,600 |
| 18 ene 2024 | 42.59 | 42.80 | 42.59 | 42.80 | 41.27 | 21,800 |
| 17 ene 2024 | 42.62 | 42.73 | 42.31 | 42.59 | 41.07 | 45,400 |
| 16 ene 2024 | 41.46 | 41.67 | 41.41 | 41.62 | 40.13 | 54,100 |
| 12 ene 2024 | 41.91 | 41.96 | 41.74 | 41.75 | 40.26 | 36,900 |
| 11 ene 2024 | 41.59 | 41.59 | 40.89 | 41.19 | 39.72 | 84,700 |
| 10 ene 2024 | 41.17 | 41.66 | 41.17 | 41.53 | 40.05 | 62,500 |
| 09 ene 2024 | 41.29 | 41.29 | 41.05 | 41.15 | 39.68 | 55,100 |
| 08 ene 2024 | 41.98 | 42.05 | 41.91 | 42.02 | 40.52 | 103,100 |
| 05 ene 2024 | 42.06 | 42.29 | 42.00 | 42.05 | 40.55 | 55,800 |
| 04 ene 2024 | 41.99 | 42.04 | 41.90 | 41.98 | 40.48 | 133,100 |
| 03 ene 2024 | 41.55 | 41.73 | 41.49 | 41.68 | 40.19 | 27,600 |
| 02 ene 2024 | 41.50 | 41.51 | 41.24 | 41.29 | 39.82 | 36,400 |
| 29 dic 2023 | 42.09 | 42.09 | 41.54 | 42.06 | 40.56 | 16,900 |
| 28 dic 2023 | 42.05 | 42.06 | 41.74 | 41.74 | 40.25 | 24,900 |
| 27 dic 2023 | 42.06 | 42.17 | 42.03 | 42.03 | 40.53 | 18,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.