|
 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 | | 2004-02-25 | 48,04 | 1.146.000 | 48,27 | 47,92 | 47,98 | 00:00:00 | | 2004-02-26 | 47,99 | 1.163.600 | 48,32 | 47,80 | 48,10 | 00:00:00 | | 2004-02-27 | 47,99 | 1.207.000 | 48,41 | 47,93 | 48,05 | 00:00:00 | | 2004-03-01 | 48,29 | 1.285.300 | 48,48 | 47,83 | 48,23 | 00:00:00 | | 2004-03-02 | 48,16 | 1.390.000 | 48,87 | 48,09 | 48,50 | 00:00:00 | | 2004-03-03 | 48,66 | 1.740.100 | 48,77 | 47,83 | 47,85 | 00:00:00 | | 2004-03-04 | 48,53 | 1.803.100 | 48,68 | 48,15 | 48,58 | 00:00:00 | | 2004-03-05 | 48,52 | 1.851.800 | 49,03 | 48,10 | 48,10 | 00:00:00 | | 2004-03-08 | 48,20 | 1.457.300 | 48,78 | 48,14 | 48,50 | 00:00:00 | | 2004-03-09 | 47,78 | 1.429.700 | 48,00 | 47,23 | 47,80 | 00:00:00 | | 2004-03-10 | 46,76 | 1.626.500 | 47,90 | 46,74 | 47,75 | 00:00:00 | | 2004-03-11 | 46,01 | 2.655.600 | 46,71 | 46,01 | 46,55 | 00:00:00 | | 2004-03-12 | 47,01 | 1.735.000 | 47,35 | 46,43 | 46,55 | 00:00:00 | | 2004-03-15 | 45,89 | 2.203.700 | 46,87 | 45,73 | 46,76 | 00:00:00 | | 2004-03-16 | 45,96 | 1.627.600 | 46,61 | 45,67 | 46,40 | 00:00:00 | | 2004-03-17 | 46,95 | 1.418.400 | 47,15 | 46,11 | 46,11 | 00:00:00 | | 2004-03-18 | 47,03 | 1.176.500 | 47,30 | 46,58 | 46,80 | 00:00:00 | | 2004-03-19 | 46,44 | 1.315.200 | 46,94 | 46,43 | 46,85 | 00:00:00 | | 2004-03-22 | 46,12 | 1.314.300 | 46,34 | 45,78 | 45,85 | 00:00:00 | | 2004-03-23 | 46,42 | 1.785.400 | 47,08 | 46,15 | 46,16 | 00:00:00 | | 2004-03-24 | 46,30 | 1.823.000 | 46,47 | 45,91 | 46,40 | 00:00:00 | | 2004-03-25 | 47,08 | 1.376.300 | 47,17 | 46,37 | 46,65 | 00:00:00 | | 2004-03-26 | 47,13 | 1.104.000 | 47,44 | 46,70 | 46,72 | 00:00:00 | | 2004-03-29 | 46,61 | 2.004.900 | 47,21 | 46,35 | 47,00 | 00:00:00 | | 2004-03-30 | 46,24 | 2.061.000 | 46,47 | 46,01 | 46,31 | 00:00:00 | | 2004-03-31 | 46,30 | 2.601.500 | 46,50 | 46,06 | 46,30 | 00:00:00 | | 2004-04-01 | 46,55 | 2.947.800 | 46,59 | 46,24 | 46,40 | 00:00:00 | | 2004-04-02 | 45,88 | 3.857.700 | 46,88 | 45,45 | 46,63 | 00:00:00 | | 2004-04-05 | 46,10 | 3.580.800 | 46,16 | 45,31 | 45,75 | 00:00:00 | | 2004-04-06 | 45,85 | 2.665.800 | 45,98 | 45,55 | 45,79 | 00:00:00 | | 2004-04-07 | 45,74 | 2.845.100 | 46,23 | 45,51 | 46,10 | 00:00:00 | | 2004-04-08 | 47,00 | 4.559.900 | 47,51 | 45,79 | 46,30 | 00:00:00 | | 2004-04-12 | 46,65 | 1.582.000 | 46,98 | 46,44 | 46,80 | 00:00:00 | | 2004-04-13 | 46,15 | 1.839.600 | 46,92 | 46,15 | 46,90 | 00:00:00 | | 2004-04-14 | 45,78 | 1.728.900 | 46,04 | 45,65 | 45,75 | 00:00:00 | | 2004-04-15 | 45,36 | 1.928.600 | 45,82 | 45,25 | 45,77 | 00:00:00 | | 2004-04-16 | 45,62 | 2.092.700 | 45,89 | 45,04 | 45,35 | 00:00:00 | | 2004-04-19 | 45,20 | 973.200 | 45,68 | 45,17 | 45,62 | 00:00:00 | | 2004-04-20 | 45,68 | 2.635.700 | 46,46 | 45,15 | 45,38 | 00:00:00 | | 2004-04-21 | 45,50 | 2.715.400 | 45,58 | 44,84 | 45,30 | 00:00:00 | | 2004-04-22 | 45,99 | 2.587.500 | 46,26 | 44,99 | 45,25 | 00:00:00 | | 2004-04-23 | 45,01 | 5.843.200 | 45,24 | 44,05 | 44,10 | 00:00:00 | | 2004-04-26 | 45,61 | 3.311.900 | 45,64 | 44,75 | 45,00 | 00:00:00 | | 2004-04-27 | 45,47 | 3.128.200 | 46,07 | 45,36 | 45,80 | 00:00:00 | | 2004-04-28 | 45,14 | 2.144.000 | 45,42 | 45,02 | 45,42 | 00:00:00 | | 2004-04-29 | 45,36 | 3.016.600 | 45,49 | 44,95 | 45,10 | 00:00:00 | | 2004-04-30 | 45,10 | 2.570.200 | 45,52 | 44,92 | 45,50 | 00:00:00 | | 2004-05-03 | 44,60 | 4.562.400 | 45,10 | 44,44 | 44,65 | 00:00:00 | | 2004-05-04 | 44,89 | 3.020.100 | 45,23 | 44,35 | 44,54 | 00:00:00 | | 2004-05-05 | 44,40 | 4.048.200 | 44,80 | 44,10 | 44,80 | 00:00:00 | | 2004-05-06 | 44,37 | 2.299.900 | 44,49 | 44,02 | 44,02 | 00:00:00 | | 2004-05-07 | 44,07 | 2.795.100 | 44,25 | 44,00 | 44,00 | 00:00:00 | | 2004-05-10 | 43,86 | 2.737.300 | 43,94 | 43,28 | 43,48 | 00:00:00 | | 2004-05-11 | 43,82 | 2.663.800 | 44,13 | 43,48 | 43,70 | 00:00:00 | | 2004-05-12 | 44,07 | 1.955.500 | 44,12 | 43,28 | 43,43 | 00:00:00 | | 2004-05-13 | 43,34 | 3.246.000 | 44,00 | 43,30 | 43,93 | 00:00:00 | | 2004-05-14 | 42,85 | 3.090.200 | 43,48 | 42,65 | 43,30 | 00:00:00 | | 2004-05-17 | 42,59 | 2.310.000 | 42,64 | 42,05 | 42,45 | 00:00:00 | | 2004-05-18 | 42,74 | 2.065.300 | 42,96 | 42,44 | 42,75 | 00:00:00 | | 2004-05-19 | 43,00 | 3.821.300 | 44,39 | 42,76 | 43,00 | 00:00:00 | | 2004-05-20 | 42,99 | 1.692.800 | 43,39 | 42,79 | 42,85 | 00:00:00 | | 2004-05-21 | 43,30 | 1.478.200 | 43,40 | 42,99 | 43,34 | 00:00:00 | | 2004-05-24 | 43,15 | 1.781.800 | 43,70 | 43,13 | 43,65 | 00:00:00 | | 2004-05-25 | 43,61 | 1.746.000 | 43,73 | 42,87 | 43,15 | 00:00:00 | | 2004-05-26 | 43,66 | 1.232.400 | 43,99 | 43,41 | 43,42 | 00:00:00 | | 2004-05-27 | 43,99 | 2.090.700 | 44,12 | 43,57 | 43,66 | 00:00:00 | | 2004-05-28 | 44,12 | 1.594.600 | 44,25 | 43,64 | 43,83 | 00:00:00 | | 2004-06-01 | 43,88 | 2.210.400 | 44,05 | 43,59 | 44,00 | 00:00:00 | | 2004-06-02 | 44,27 | 1.161.100 | 44,35 | 43,71 | 44,00 | 00:00:00 | | 2004-06-03 | 43,93 | 1.594.000 | 44,34 | 43,89 | 44,06 | 00:00:00 | | 2004-06-04 | 43,66 | 1.932.600 | 44,15 | 43,60 | 43,96 | 00:00:00 | | 2004-06-07 | 44,11 | 1.922.900 | 44,13 | 43,62 | 43,72 | 00:00:00 | | 2004-06-08 | 44,38 | 1.527.400 | 44,52 | 44,01 | 44,12 | 00:00:00 | | 2004-06-09 | 43,89 | 1.585.100 | 44,30 | 43,75 | 44,22 | 00:00:00 | | 2004-06-10 | 43,65 | 1.451.400 | 44,15 | 43,50 | 43,89 | 00:00:00 | | 2004-06-14 | 43,44 | 1.535.400 | 43,65 | 43,31 | 43,65 | 00:00:00 | | 2004-06-15 | 43,47 | 1.870.300 | 43,60 | 43,37 | 43,47 | 00:00:00 | | 2004-06-16 | 43,67 | 1.155.400 | 43,73 | 43,41 | 43,45 | 00:00:00 | | 2004-06-17 | 43,85 | 1.719.800 | 44,09 | 43,50 | 43,67 | 00:00:00 | | 2004-06-18 | 43,48 | 2.348.300 | 43,83 | 43,41 | 43,65 | 00:00:00 | | 2004-06-21 | 43,35 | 1.810.800 | 43,52 | 43,30 | 43,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
