|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 47,95 | 1.645.900 | 48,42 | 47,72 | 47,90 | 00:00:00 | | 2002-11-15 | 47,63 | 2.199.900 | 47,93 | 47,05 | 47,20 | 00:00:00 | | 2002-11-18 | 46,72 | 1.536.000 | 47,92 | 46,72 | 47,79 | 00:00:00 | | 2002-11-19 | 46,98 | 1.161.700 | 47,75 | 46,53 | 46,71 | 00:00:00 | | 2002-11-20 | 46,90 | 2.504.200 | 46,98 | 46,28 | 46,97 | 00:00:00 | | 2002-11-21 | 47,46 | 3.112.500 | 47,90 | 47,09 | 47,25 | 00:00:00 | | 2002-11-22 | 47,19 | 2.001.300 | 47,72 | 47,14 | 47,15 | 00:00:00 | | 2002-11-25 | 46,44 | 2.309.300 | 47,30 | 45,75 | 47,19 | 00:00:00 | | 2002-11-26 | 45,39 | 3.002.100 | 46,44 | 44,91 | 46,44 | 00:00:00 | | 2002-11-27 | 46,98 | 1.850.700 | 47,45 | 45,40 | 45,50 | 00:00:00 | | 2002-11-29 | 47,20 | 940.100 | 47,95 | 46,99 | 47,65 | 00:00:00 | | 2002-12-02 | 48,04 | 2.503.300 | 48,50 | 47,58 | 47,60 | 00:00:00 | | 2002-12-03 | 47,56 | 1.920.100 | 48,20 | 47,29 | 47,30 | 00:00:00 | | 2002-12-04 | 47,86 | 1.573.600 | 48,13 | 46,85 | 47,05 | 00:00:00 | | 2002-12-05 | 47,10 | 1.223.900 | 48,05 | 47,04 | 48,05 | 00:00:00 | | 2002-12-06 | 47,75 | 1.678.600 | 47,80 | 46,70 | 46,75 | 00:00:00 | | 2002-12-09 | 46,99 | 1.404.800 | 47,76 | 46,98 | 47,76 | 00:00:00 | | 2002-12-10 | 47,45 | 1.410.200 | 47,48 | 46,45 | 47,13 | 00:00:00 | | 2002-12-11 | 47,64 | 998.200 | 47,75 | 46,81 | 46,95 | 00:00:00 | | 2002-12-12 | 47,08 | 851.300 | 47,70 | 46,95 | 47,52 | 00:00:00 | | 2002-12-13 | 46,63 | 1.004.600 | 47,14 | 46,22 | 46,62 | 00:00:00 | | 2002-12-16 | 46,63 | 1.880.600 | 47,31 | 46,61 | 46,80 | 00:00:00 | | 2002-12-17 | 47,11 | 1.224.100 | 47,35 | 46,70 | 46,75 | 00:00:00 | | 2002-12-18 | 46,55 | 1.033.300 | 47,06 | 46,30 | 46,75 | 00:00:00 | | 2002-12-19 | 46,43 | 1.439.900 | 47,37 | 46,20 | 46,35 | 00:00:00 | | 2002-12-20 | 46,85 | 2.579.100 | 47,73 | 46,75 | 47,12 | 00:00:00 | | 2002-12-23 | 47,08 | 1.188.000 | 47,71 | 46,25 | 46,50 | 00:00:00 | | 2002-12-24 | 46,85 | 404.400 | 47,07 | 46,45 | 46,45 | 00:00:00 | | 2002-12-26 | 46,95 | 944.800 | 47,63 | 46,75 | 46,95 | 00:00:00 | | 2002-12-27 | 46,19 | 1.007.800 | 47,15 | 46,01 | 46,70 | 00:00:00 | | 2002-12-30 | 46,47 | 1.221.100 | 46,69 | 45,77 | 46,25 | 00:00:00 | | 2002-12-31 | 46,21 | 939.400 | 46,39 | 45,46 | 46,20 | 00:00:00 | | 2003-01-02 | 47,59 | 1.582.700 | 47,59 | 45,93 | 45,93 | 00:00:00 | | 2003-01-03 | 47,45 | 1.101.000 | 47,69 | 47,10 | 47,59 | 00:00:00 | | 2003-01-06 | 48,82 | 1.370.500 | 48,96 | 47,05 | 47,24 | 00:00:00 | | 2003-01-07 | 48,73 | 1.424.100 | 49,48 | 48,55 | 48,82 | 00:00:00 | | 2003-01-08 | 47,84 | 1.321.300 | 48,84 | 47,66 | 48,73 | 00:00:00 | | 2003-01-09 | 48,18 | 1.757.900 | 48,50 | 47,90 | 48,25 | 00:00:00 | | 2003-01-10 | 48,22 | 1.529.600 | 48,80 | 47,90 | 48,18 | 00:00:00 | | 2003-01-13 | 48,60 | 1.198.500 | 49,02 | 48,27 | 48,48 | 00:00:00 | | 2003-01-14 | 49,50 | 1.422.900 | 49,50 | 48,35 | 48,70 | 00:00:00 | | 2003-01-15 | 47,95 | 1.637.500 | 49,49 | 47,95 | 49,49 | 00:00:00 | | 2003-01-16 | 47,35 | 997.400 | 48,59 | 47,26 | 48,23 | 00:00:00 | | 2003-01-17 | 46,75 | 1.107.100 | 47,45 | 46,43 | 47,20 | 00:00:00 | | 2003-01-21 | 45,77 | 1.391.500 | 47,22 | 45,73 | 47,13 | 00:00:00 | | 2003-01-22 | 44,73 | 1.845.700 | 45,85 | 44,49 | 45,65 | 00:00:00 | | 2003-01-23 | 44,54 | 2.183.600 | 45,05 | 44,26 | 44,70 | 00:00:00 | | 2003-01-24 | 42,15 | 3.596.000 | 44,55 | 41,96 | 44,55 | 00:00:00 | | 2003-01-27 | 42,13 | 2.278.700 | 42,70 | 41,32 | 42,15 | 00:00:00 | | 2003-01-28 | 42,51 | 1.622.600 | 42,65 | 41,85 | 42,30 | 00:00:00 | | 2003-01-29 | 43,30 | 1.912.100 | 43,60 | 41,58 | 42,00 | 00:00:00 | | 2003-01-30 | 41,97 | 1.609.300 | 43,34 | 41,95 | 43,25 | 00:00:00 | | 2003-01-31 | 42,63 | 2.399.900 | 42,76 | 41,82 | 41,97 | 00:00:00 | | 2003-02-03 | 42,40 | 2.091.900 | 43,30 | 42,31 | 42,63 | 00:00:00 | | 2003-02-04 | 41,50 | 2.508.900 | 42,41 | 40,84 | 42,41 | 00:00:00 | | 2003-02-05 | 41,22 | 1.363.100 | 42,32 | 41,10 | 41,65 | 00:00:00 | | 2003-02-06 | 40,52 | 1.584.000 | 41,35 | 40,31 | 41,12 | 00:00:00 | | 2003-02-07 | 40,95 | 1.757.900 | 40,99 | 40,36 | 40,70 | 00:00:00 | | 2003-02-10 | 40,80 | 1.421.000 | 41,10 | 40,30 | 40,95 | 00:00:00 | | 2003-02-11 | 39,89 | 2.032.200 | 41,19 | 39,84 | 40,80 | 00:00:00 | | 2003-02-12 | 39,88 | 1.440.500 | 40,52 | 39,87 | 40,14 | 00:00:00 | | 2003-02-13 | 39,69 | 1.673.800 | 40,16 | 39,00 | 39,98 | 00:00:00 | | 2003-02-14 | 41,27 | 1.899.800 | 41,27 | 40,02 | 40,14 | 00:00:00 | | 2003-02-18 | 41,69 | 1.339.400 | 42,17 | 41,20 | 41,33 | 00:00:00 | | 2003-02-19 | 41,62 | 1.047.100 | 41,86 | 41,19 | 41,50 | 00:00:00 | | 2003-02-20 | 41,35 | 823.300 | 41,87 | 41,15 | 41,70 | 00:00:00 | | 2003-02-21 | 42,07 | 1.299.600 | 42,35 | 41,19 | 41,70 | 00:00:00 | | 2003-02-24 | 41,13 | 1.565.200 | 41,79 | 40,93 | 41,70 | 00:00:00 | | 2003-02-25 | 41,29 | 1.519.800 | 41,35 | 40,01 | 40,52 | 00:00:00 | | 2003-02-26 | 41,02 | 1.526.600 | 41,40 | 40,79 | 41,18 | 00:00:00 | | 2003-02-27 | 41,40 | 1.835.500 | 41,73 | 40,97 | 41,19 | 00:00:00 | | 2003-02-28 | 40,70 | 2.153.200 | 41,65 | 40,70 | 41,49 | 00:00:00 | | 2003-03-03 | 40,29 | 2.183.300 | 41,09 | 40,05 | 40,90 | 00:00:00 | | 2003-03-04 | 39,45 | 1.809.000 | 40,42 | 39,35 | 40,29 | 00:00:00 | | 2003-03-05 | 40,29 | 2.083.300 | 40,30 | 39,15 | 39,22 | 00:00:00 | | 2003-03-06 | 39,65 | 2.355.800 | 40,77 | 39,65 | 40,10 | 00:00:00 | | 2003-03-07 | 39,61 | 2.377.200 | 39,61 | 38,78 | 39,15 | 00:00:00 | | 2003-03-10 | 38,75 | 2.267.900 | 39,22 | 38,27 | 38,92 | 00:00:00 | | 2003-03-11 | 38,52 | 2.238.400 | 39,45 | 38,38 | 38,60 | 00:00:00 | | 2003-03-12 | 38,94 | 2.982.800 | 38,94 | 38,30 | 38,35 | 00:00:00 | | 2003-03-13 | 40,71 | 2.489.200 | 40,71 | 39,22 | 39,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
