|
 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 | | 2003-10-29 | 45,52 | 6.799.700 | 47,31 | 45,26 | 47,31 | 00:00:00 | | 2003-10-30 | 44,50 | 11.071.000 | 44,89 | 42,36 | 44,89 | 00:00:00 | | 2003-10-31 | 42,75 | 11.955.300 | 44,60 | 42,09 | 43,75 | 00:00:00 | | 2003-11-03 | 44,88 | 10.872.100 | 45,56 | 41,75 | 41,75 | 00:00:00 | | 2003-11-04 | 44,60 | 7.375.800 | 45,01 | 43,65 | 44,88 | 00:00:00 | | 2003-11-05 | 44,10 | 4.230.500 | 44,60 | 43,86 | 44,00 | 00:00:00 | | 2003-11-06 | 44,34 | 4.072.900 | 44,40 | 43,51 | 44,10 | 00:00:00 | | 2003-11-07 | 44,87 | 5.146.700 | 45,25 | 44,51 | 44,78 | 00:00:00 | | 2003-11-10 | 45,24 | 3.198.700 | 45,43 | 44,27 | 44,50 | 00:00:00 | | 2003-11-11 | 44,47 | 2.780.300 | 45,24 | 44,32 | 45,24 | 00:00:00 | | 2003-11-12 | 45,54 | 3.303.200 | 45,60 | 44,47 | 44,47 | 00:00:00 | | 2003-11-13 | 45,41 | 4.491.900 | 46,70 | 44,72 | 45,20 | 00:00:00 | | 2003-11-14 | 44,65 | 2.850.300 | 45,51 | 44,65 | 45,41 | 00:00:00 | | 2003-11-17 | 44,56 | 2.296.600 | 44,72 | 44,05 | 44,65 | 00:00:00 | | 2003-11-18 | 44,13 | 2.202.500 | 44,84 | 44,02 | 44,50 | 00:00:00 | | 2003-11-19 | 44,02 | 2.787.300 | 44,32 | 43,50 | 43,52 | 00:00:00 | | 2003-11-20 | 43,56 | 2.369.400 | 44,15 | 43,28 | 43,80 | 00:00:00 | | 2003-11-21 | 43,48 | 2.316.200 | 43,70 | 43,38 | 43,55 | 00:00:00 | | 2003-11-24 | 43,93 | 2.630.600 | 44,15 | 43,49 | 43,51 | 00:00:00 | | 2003-11-25 | 44,30 | 2.665.500 | 44,45 | 43,00 | 43,00 | 00:00:00 | | 2003-11-26 | 44,65 | 1.403.000 | 44,71 | 44,00 | 44,00 | 00:00:00 | | 2003-11-28 | 44,44 | 860.500 | 44,67 | 44,13 | 44,20 | 00:00:00 | | 2003-12-01 | 44,59 | 2.145.300 | 44,75 | 43,75 | 43,75 | 00:00:00 | | 2003-12-02 | 44,87 | 3.558.500 | 45,81 | 44,80 | 45,15 | 00:00:00 | | 2003-12-03 | 44,22 | 2.299.400 | 45,00 | 44,16 | 45,00 | 00:00:00 | | 2003-12-04 | 44,67 | 1.490.000 | 44,79 | 44,06 | 44,16 | 00:00:00 | | 2003-12-05 | 44,21 | 1.666.200 | 44,68 | 43,92 | 44,67 | 00:00:00 | | 2003-12-08 | 44,59 | 2.196.300 | 44,65 | 43,66 | 43,67 | 00:00:00 | | 2003-12-09 | 44,19 | 2.374.000 | 45,10 | 44,04 | 44,84 | 00:00:00 | | 2003-12-10 | 43,95 | 2.004.600 | 44,16 | 43,67 | 43,94 | 00:00:00 | | 2003-12-11 | 45,01 | 2.119.300 | 45,05 | 44,00 | 44,05 | 00:00:00 | | 2003-12-12 | 45,35 | 2.078.500 | 45,38 | 44,90 | 45,00 | 00:00:00 | | 2003-12-15 | 45,32 | 2.764.000 | 45,85 | 45,27 | 45,69 | 00:00:00 | | 2003-12-16 | 45,35 | 1.637.200 | 45,48 | 45,00 | 45,10 | 00:00:00 | | 2003-12-17 | 44,99 | 2.178.200 | 45,30 | 44,46 | 45,21 | 00:00:00 | | 2003-12-18 | 46,14 | 3.089.200 | 46,20 | 44,88 | 45,00 | 00:00:00 | | 2003-12-19 | 46,70 | 3.005.800 | 46,86 | 45,95 | 46,14 | 00:00:00 | | 2003-12-22 | 46,40 | 2.471.000 | 47,09 | 46,22 | 46,47 | 00:00:00 | | 2003-12-23 | 46,94 | 1.820.700 | 47,02 | 46,35 | 46,40 | 00:00:00 | | 2003-12-24 | 47,21 | 1.346.400 | 47,30 | 46,65 | 46,94 | 00:00:00 | | 2003-12-26 | 47,36 | 735.200 | 47,69 | 47,23 | 47,40 | 00:00:00 | | 2003-12-29 | 48,28 | 1.955.100 | 48,32 | 47,21 | 47,24 | 00:00:00 | | 2003-12-30 | 48,15 | 1.543.300 | 48,35 | 48,03 | 48,29 | 00:00:00 | | 2003-12-31 | 47,89 | 1.310.200 | 48,00 | 47,21 | 47,70 | 00:00:00 | | 2004-01-02 | 48,01 | 2.014.100 | 48,94 | 47,66 | 47,75 | 00:00:00 | | 2004-01-05 | 49,29 | 2.099.900 | 49,69 | 48,60 | 48,62 | 00:00:00 | | 2004-01-06 | 49,25 | 2.007.900 | 49,25 | 48,20 | 48,75 | 00:00:00 | | 2004-01-07 | 48,96 | 1.792.400 | 49,40 | 48,39 | 49,25 | 00:00:00 | | 2004-01-08 | 48,24 | 2.182.000 | 48,54 | 47,98 | 48,06 | 00:00:00 | | 2004-01-09 | 47,09 | 2.576.300 | 48,32 | 47,00 | 47,80 | 00:00:00 | | 2004-01-12 | 47,15 | 2.350.600 | 47,75 | 47,00 | 47,50 | 00:00:00 | | 2004-01-13 | 46,80 | 2.005.300 | 47,25 | 46,43 | 47,22 | 00:00:00 | | 2004-01-14 | 47,26 | 1.945.400 | 47,46 | 46,82 | 46,82 | 00:00:00 | | 2004-01-15 | 47,74 | 1.603.300 | 48,21 | 47,26 | 47,26 | 00:00:00 | | 2004-01-16 | 47,75 | 1.601.000 | 48,25 | 47,58 | 48,00 | 00:00:00 | | 2004-01-20 | 47,72 | 1.366.800 | 48,24 | 47,51 | 47,74 | 00:00:00 | | 2004-01-21 | 48,53 | 1.617.300 | 48,70 | 47,70 | 47,80 | 00:00:00 | | 2004-01-22 | 48,23 | 1.554.700 | 48,75 | 47,98 | 48,41 | 00:00:00 | | 2004-01-23 | 48,12 | 1.228.200 | 48,97 | 48,00 | 48,42 | 00:00:00 | | 2004-01-26 | 48,29 | 1.305.900 | 48,34 | 47,92 | 48,05 | 00:00:00 | | 2004-01-27 | 47,18 | 3.708.300 | 48,14 | 47,06 | 48,05 | 00:00:00 | | 2004-01-28 | 47,00 | 5.389.300 | 49,28 | 46,99 | 47,90 | 00:00:00 | | 2004-01-29 | 46,70 | 5.024.800 | 46,85 | 46,00 | 46,50 | 00:00:00 | | 2004-01-30 | 46,93 | 2.238.100 | 47,14 | 46,65 | 46,70 | 00:00:00 | | 2004-02-02 | 47,13 | 2.537.600 | 47,41 | 46,89 | 47,10 | 00:00:00 | | 2004-02-03 | 46,79 | 2.166.000 | 47,27 | 46,73 | 47,18 | 00:00:00 | | 2004-02-04 | 46,70 | 2.465.500 | 47,00 | 46,66 | 46,75 | 00:00:00 | | 2004-02-05 | 47,30 | 2.625.000 | 47,49 | 46,74 | 46,75 | 00:00:00 | | 2004-02-06 | 47,23 | 1.843.200 | 47,44 | 46,85 | 47,03 | 00:00:00 | | 2004-02-09 | 47,29 | 1.556.700 | 47,49 | 47,10 | 47,23 | 00:00:00 | | 2004-02-10 | 47,65 | 2.274.700 | 47,70 | 47,25 | 47,28 | 00:00:00 | | 2004-02-11 | 48,32 | 2.723.700 | 48,41 | 47,56 | 47,79 | 00:00:00 | | 2004-02-12 | 48,44 | 1.214.500 | 48,58 | 48,08 | 48,15 | 00:00:00 | | 2004-02-13 | 48,96 | 2.009.900 | 49,29 | 48,45 | 49,29 | 00:00:00 | | 2004-02-17 | 49,07 | 2.145.500 | 49,21 | 48,81 | 49,20 | 00:00:00 | | 2004-02-18 | 49,30 | 1.602.500 | 49,35 | 48,84 | 49,03 | 00:00:00 | | 2004-02-19 | 48,69 | 1.494.600 | 49,48 | 48,64 | 49,42 | 00:00:00 | | 2004-02-20 | 48,45 | 1.980.400 | 48,80 | 48,32 | 48,57 | 00:00:00 | | 2004-02-23 | 47,98 | 1.253.000 | 48,55 | 47,87 | 48,46 | 00:00:00 | | 2004-02-24 | 47,88 | 1.241.900 | 48,24 | 47,67 | 48,00 | 00:00:00 | | 2004-02-25 | 48,04 | 1.146.000 | 48,27 | 47,92 | 47,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
