|
 Marsh & McLennan - [Ticker: MMC] |     | | Última Transacción | 88,850 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.25 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 89,580 | Mínimo | 88,530 | | Volumen | 408.333 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 82,490 x 1.000 - 82,500 x 2.500 | Yield | | | Cierre Anterior | 89,100 | PER | 0,00% | | Apertura | 88,920 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para MMC desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 94,56 | 2.166.400 | 94,62 | 93,19 | 94,50 | 00:00:00 | | 2000-01-04 | 90,31 | 4.277.200 | 95,44 | 88,75 | 94,00 | 00:00:00 | | 2000-01-05 | 87,06 | 3.737.600 | 90,87 | 86,12 | 90,31 | 00:00:00 | | 2000-01-06 | 92,44 | 1.836.400 | 92,75 | 86,50 | 88,00 | 00:00:00 | | 2000-01-07 | 95,37 | 1.594.400 | 95,75 | 91,37 | 92,37 | 00:00:00 | | 2000-01-10 | 95,75 | 2.670.000 | 96,69 | 93,62 | 95,62 | 00:00:00 | | 2000-01-11 | 96,62 | 1.653.200 | 96,94 | 95,19 | 95,25 | 00:00:00 | | 2000-01-12 | 95,81 | 2.809.000 | 97,37 | 94,50 | 97,00 | 00:00:00 | | 2000-01-13 | 97,50 | 2.752.000 | 97,87 | 95,75 | 96,00 | 00:00:00 | | 2000-01-14 | 103,87 | 2.783.600 | 104,75 | 98,00 | 98,00 | 00:00:00 | | 2000-01-18 | 102,06 | 1.629.400 | 103,62 | 100,37 | 103,62 | 00:00:00 | | 2000-01-19 | 102,87 | 2.943.400 | 104,37 | 101,75 | 101,81 | 00:00:00 | | 2000-01-20 | 101,06 | 2.499.000 | 103,62 | 99,25 | 103,12 | 00:00:00 | | 2000-01-21 | 101,50 | 2.096.600 | 103,00 | 100,06 | 103,00 | 00:00:00 | | 2000-01-24 | 102,31 | 1.509.800 | 103,19 | 101,75 | 102,25 | 00:00:00 | | 2000-01-25 | 100,94 | 1.800.200 | 102,25 | 100,12 | 102,06 | 00:00:00 | | 2000-01-26 | 100,75 | 1.641.400 | 102,00 | 99,62 | 101,00 | 00:00:00 | | 2000-01-27 | 100,75 | 2.561.600 | 101,87 | 97,19 | 101,50 | 00:00:00 | | 2000-01-28 | 96,00 | 3.298.400 | 97,12 | 94,62 | 96,00 | 00:00:00 | | 2000-01-31 | 94,00 | 2.802.800 | 94,81 | 89,50 | 94,75 | 00:00:00 | | 2000-02-01 | 97,56 | 2.163.200 | 99,25 | 93,25 | 93,94 | 00:00:00 | | 2000-02-02 | 94,69 | 2.407.200 | 98,69 | 93,75 | 97,56 | 00:00:00 | | 2000-02-03 | 96,62 | 1.698.200 | 96,62 | 94,50 | 95,37 | 00:00:00 | | 2000-02-04 | 96,69 | 1.069.000 | 97,12 | 94,50 | 95,37 | 00:00:00 | | 2000-02-07 | 95,19 | 1.446.400 | 95,81 | 93,37 | 95,81 | 00:00:00 | | 2000-02-08 | 95,00 | 1.393.200 | 97,12 | 94,44 | 95,62 | 00:00:00 | | 2000-02-09 | 91,94 | 1.969.400 | 95,19 | 89,25 | 95,12 | 00:00:00 | | 2000-02-10 | 87,31 | 2.713.000 | 91,56 | 84,37 | 91,56 | 00:00:00 | | 2000-02-11 | 84,44 | 2.267.000 | 87,81 | 83,37 | 87,81 | 00:00:00 | | 2000-02-14 | 83,37 | 1.806.000 | 84,87 | 82,56 | 84,44 | 00:00:00 | | 2000-02-15 | 84,50 | 2.192.000 | 85,37 | 81,81 | 83,31 | 00:00:00 | | 2000-02-16 | 82,75 | 1.420.800 | 85,94 | 82,56 | 84,37 | 00:00:00 | | 2000-02-17 | 86,12 | 2.051.800 | 86,12 | 82,75 | 84,50 | 00:00:00 | | 2000-02-18 | 82,87 | 2.002.400 | 86,62 | 82,12 | 86,12 | 00:00:00 | | 2000-02-22 | 81,44 | 1.552.800 | 83,87 | 80,19 | 82,25 | 00:00:00 | | 2000-02-23 | 81,00 | 1.310.600 | 82,00 | 80,00 | 82,00 | 00:00:00 | | 2000-02-24 | 79,81 | 1.742.400 | 82,00 | 78,50 | 81,50 | 00:00:00 | | 2000-02-25 | 77,62 | 1.976.800 | 81,37 | 75,75 | 80,06 | 00:00:00 | | 2000-02-28 | 77,25 | 2.620.400 | 78,87 | 76,44 | 78,12 | 00:00:00 | | 2000-02-29 | 77,37 | 3.786.800 | 77,75 | 74,75 | 74,75 | 00:00:00 | | 2000-03-01 | 78,06 | 1.725.800 | 78,56 | 76,31 | 76,75 | 00:00:00 | | 2000-03-02 | 80,00 | 1.961.000 | 80,62 | 78,00 | 79,00 | 00:00:00 | | 2000-03-03 | 79,62 | 1.448.600 | 81,12 | 78,75 | 79,81 | 00:00:00 | | 2000-03-06 | 78,00 | 918.400 | 79,62 | 77,56 | 79,62 | 00:00:00 | | 2000-03-07 | 73,56 | 1.534.600 | 79,62 | 73,50 | 79,50 | 00:00:00 | | 2000-03-08 | 73,25 | 1.372.600 | 74,62 | 71,44 | 73,75 | 00:00:00 | | 2000-03-09 | 73,00 | 1.550.800 | 75,25 | 70,50 | 73,00 | 00:00:00 | | 2000-03-10 | 74,56 | 1.058.800 | 75,69 | 72,94 | 73,25 | 00:00:00 | | 2000-03-13 | 75,69 | 1.425.400 | 76,75 | 72,87 | 73,12 | 00:00:00 | | 2000-03-14 | 79,62 | 3.709.800 | 79,81 | 77,50 | 77,50 | 00:00:00 | | 2000-03-15 | 90,56 | 4.259.200 | 92,00 | 83,37 | 83,75 | 00:00:00 | | 2000-03-16 | 99,56 | 4.027.400 | 99,94 | 89,75 | 91,00 | 00:00:00 | | 2000-03-17 | 94,37 | 3.181.400 | 97,25 | 94,25 | 97,00 | 00:00:00 | | 2000-03-20 | 92,06 | 1.434.600 | 94,37 | 90,06 | 93,37 | 00:00:00 | | 2000-03-21 | 93,62 | 1.687.800 | 94,31 | 90,37 | 90,62 | 00:00:00 | | 2000-03-22 | 94,87 | 1.666.800 | 94,87 | 92,44 | 92,50 | 00:00:00 | | 2000-03-23 | 96,94 | 1.485.200 | 96,94 | 92,94 | 93,87 | 00:00:00 | | 2000-03-24 | 96,00 | 1.962.000 | 97,75 | 94,56 | 96,00 | 00:00:00 | | 2000-03-27 | 92,50 | 1.351.200 | 96,06 | 91,25 | 96,06 | 00:00:00 | | 2000-03-28 | 94,62 | 2.051.800 | 96,75 | 91,62 | 92,00 | 00:00:00 | | 2000-03-29 | 93,87 | 1.214.000 | 95,50 | 92,81 | 94,62 | 00:00:00 | | 2000-03-30 | 103,62 | 4.615.000 | 104,50 | 93,62 | 93,94 | 00:00:00 | | 2000-03-31 | 110,31 | 4.634.200 | 110,69 | 100,75 | 103,50 | 00:00:00 | | 2000-04-03 | 106,19 | 5.067.800 | 106,87 | 104,87 | 106,75 | 00:00:00 | | 2000-04-04 | 105,00 | 4.990.000 | 106,44 | 102,25 | 105,00 | 00:00:00 | | 2000-04-05 | 101,37 | 3.207.400 | 103,37 | 100,75 | 102,50 | 00:00:00 | | 2000-04-06 | 104,87 | 2.193.600 | 105,25 | 101,81 | 101,87 | 00:00:00 | | 2000-04-07 | 100,31 | 1.437.600 | 104,12 | 99,75 | 104,00 | 00:00:00 | | 2000-04-10 | 101,37 | 2.099.600 | 102,00 | 98,75 | 100,12 | 00:00:00 | | 2000-04-11 | 101,62 | 2.555.400 | 103,06 | 100,44 | 101,37 | 00:00:00 | | 2000-04-12 | 102,94 | 1.999.000 | 105,75 | 101,69 | 101,69 | 00:00:00 | | 2000-04-13 | 102,31 | 1.346.800 | 103,06 | 100,06 | 102,00 | 00:00:00 | | 2000-04-14 | 95,62 | 2.116.800 | 100,50 | 94,62 | 100,50 | 00:00:00 | | 2000-04-17 | 91,81 | 2.034.000 | 95,56 | 91,37 | 95,56 | 00:00:00 | | 2000-04-18 | 94,94 | 2.577.600 | 95,37 | 91,87 | 91,94 | 00:00:00 | | 2000-04-19 | 94,12 | 868.000 | 95,87 | 93,12 | 95,75 | 00:00:00 | | 2000-04-20 | 96,69 | 803.400 | 97,25 | 94,75 | 95,25 | 00:00:00 | | 2000-04-24 | 96,44 | 916.000 | 98,00 | 94,75 | 96,62 | 00:00:00 | | 2000-04-25 | 102,00 | 1.738.200 | 103,81 | 97,12 | 97,50 | 00:00:00 | | 2000-04-26 | 100,00 | 1.189.200 | 101,75 | 99,50 | 101,75 | 00:00:00 | | 2000-04-27 | 100,44 | 1.290.000 | 100,87 | 97,12 | 98,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
