|
 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 | | 2004-06-21 | 43,35 | 1.810.800 | 43,52 | 43,30 | 43,35 | 00:00:00 | | 2004-06-22 | 43,70 | 1.743.200 | 43,80 | 43,36 | 43,36 | 00:00:00 | | 2004-06-23 | 44,26 | 2.512.300 | 44,31 | 43,65 | 43,78 | 00:00:00 | | 2004-06-24 | 44,69 | 2.192.300 | 44,74 | 44,14 | 44,20 | 00:00:00 | | 2004-06-25 | 44,75 | 2.457.800 | 45,14 | 44,54 | 44,69 | 00:00:00 | | 2004-06-28 | 44,80 | 2.057.700 | 45,22 | 44,66 | 44,81 | 00:00:00 | | 2004-06-29 | 45,00 | 2.507.800 | 45,29 | 44,76 | 44,80 | 00:00:00 | | 2004-06-30 | 45,38 | 1.754.900 | 45,59 | 44,95 | 45,00 | 00:00:00 | | 2004-07-01 | 45,38 | 3.110.200 | 45,59 | 44,85 | 45,30 | 00:00:00 | | 2004-07-02 | 45,20 | 1.625.700 | 45,23 | 44,70 | 45,00 | 00:00:00 | | 2004-07-06 | 44,96 | 1.805.100 | 45,18 | 44,80 | 44,80 | 00:00:00 | | 2004-07-07 | 44,45 | 2.453.400 | 44,98 | 44,44 | 44,82 | 00:00:00 | | 2004-07-08 | 44,47 | 1.747.400 | 44,76 | 44,38 | 44,45 | 00:00:00 | | 2004-07-09 | 44,68 | 1.666.500 | 44,79 | 44,47 | 44,48 | 00:00:00 | | 2004-07-12 | 44,81 | 959.000 | 44,89 | 44,49 | 44,67 | 00:00:00 | | 2004-07-13 | 44,58 | 1.816.900 | 44,82 | 44,54 | 44,72 | 00:00:00 | | 2004-07-14 | 44,59 | 1.231.600 | 44,71 | 44,29 | 44,40 | 00:00:00 | | 2004-07-15 | 44,44 | 1.193.900 | 44,75 | 44,40 | 44,56 | 00:00:00 | | 2004-07-16 | 44,29 | 1.915.500 | 44,66 | 44,28 | 44,48 | 00:00:00 | | 2004-07-19 | 44,31 | 914.700 | 44,58 | 44,23 | 44,35 | 00:00:00 | | 2004-07-20 | 44,40 | 1.569.700 | 44,53 | 44,13 | 44,27 | 00:00:00 | | 2004-07-21 | 44,12 | 1.516.000 | 44,60 | 44,12 | 44,45 | 00:00:00 | | 2004-07-22 | 43,94 | 3.254.300 | 44,03 | 42,49 | 43,65 | 00:00:00 | | 2004-07-23 | 43,44 | 1.917.300 | 43,62 | 43,16 | 43,55 | 00:00:00 | | 2004-07-26 | 43,46 | 1.927.600 | 43,55 | 43,25 | 43,42 | 00:00:00 | | 2004-07-27 | 43,60 | 2.026.800 | 43,87 | 43,46 | 43,46 | 00:00:00 | | 2004-07-28 | 45,07 | 2.855.800 | 45,34 | 43,26 | 43,61 | 00:00:00 | | 2004-07-29 | 44,35 | 2.022.400 | 44,99 | 44,13 | 44,95 | 00:00:00 | | 2004-07-30 | 44,38 | 1.647.200 | 44,59 | 43,91 | 44,37 | 00:00:00 | | 2004-08-02 | 44,10 | 1.104.900 | 44,38 | 43,91 | 44,38 | 00:00:00 | | 2004-08-03 | 43,90 | 1.539.800 | 44,12 | 43,85 | 44,11 | 00:00:00 | | 2004-08-04 | 43,93 | 981.400 | 44,11 | 43,57 | 43,87 | 00:00:00 | | 2004-08-05 | 43,10 | 852.800 | 43,84 | 42,96 | 43,82 | 00:00:00 | | 2004-08-06 | 42,47 | 1.968.200 | 43,03 | 42,37 | 43,00 | 00:00:00 | | 2004-08-09 | 42,47 | 865.900 | 42,70 | 42,25 | 42,25 | 00:00:00 | | 2004-08-10 | 43,04 | 1.090.500 | 43,13 | 42,51 | 42,51 | 00:00:00 | | 2004-08-11 | 43,04 | 1.226.400 | 43,09 | 42,51 | 42,70 | 00:00:00 | | 2004-08-12 | 42,43 | 1.001.100 | 43,01 | 42,40 | 42,95 | 00:00:00 | | 2004-08-13 | 42,61 | 1.085.200 | 42,72 | 42,10 | 42,39 | 00:00:00 | | 2004-08-16 | 43,18 | 1.600.400 | 43,38 | 42,64 | 42,65 | 00:00:00 | | 2004-08-17 | 42,92 | 1.901.600 | 43,41 | 42,90 | 43,33 | 00:00:00 | | 2004-08-18 | 43,78 | 918.700 | 43,78 | 42,88 | 42,92 | 00:00:00 | | 2004-08-19 | 44,00 | 1.157.800 | 44,00 | 43,58 | 43,58 | 00:00:00 | | 2004-08-20 | 44,23 | 1.233.600 | 44,35 | 43,90 | 43,95 | 00:00:00 | | 2004-08-23 | 44,09 | 1.098.900 | 44,74 | 44,09 | 44,30 | 00:00:00 | | 2004-08-24 | 44,07 | 869.100 | 44,25 | 43,88 | 44,10 | 00:00:00 | | 2004-08-25 | 44,33 | 796.500 | 44,36 | 43,89 | 43,95 | 00:00:00 | | 2004-08-26 | 44,49 | 723.700 | 44,55 | 44,15 | 44,18 | 00:00:00 | | 2004-08-27 | 44,64 | 575.200 | 44,68 | 44,40 | 44,49 | 00:00:00 | | 2004-08-30 | 44,36 | 753.800 | 44,68 | 44,34 | 44,50 | 00:00:00 | | 2004-08-31 | 44,69 | 927.700 | 44,69 | 44,25 | 44,30 | 00:00:00 | | 2004-09-01 | 44,99 | 1.200.000 | 45,00 | 44,52 | 44,72 | 00:00:00 | | 2004-09-02 | 45,81 | 1.595.700 | 45,88 | 44,88 | 44,94 | 00:00:00 | | 2004-09-03 | 45,54 | 898.500 | 45,96 | 45,35 | 45,81 | 00:00:00 | | 2004-09-07 | 45,43 | 2.001.600 | 45,69 | 45,20 | 45,45 | 00:00:00 | | 2004-09-08 | 45,63 | 2.041.200 | 45,82 | 45,21 | 45,44 | 00:00:00 | | 2004-09-09 | 45,93 | 1.763.100 | 46,00 | 45,69 | 45,80 | 00:00:00 | | 2004-09-10 | 46,01 | 1.401.300 | 46,25 | 45,84 | 45,93 | 00:00:00 | | 2004-09-13 | 45,88 | 1.037.200 | 45,98 | 45,66 | 45,95 | 00:00:00 | | 2004-09-14 | 45,59 | 982.400 | 46,49 | 45,48 | 45,80 | 00:00:00 | | 2004-09-15 | 45,47 | 1.438.500 | 45,83 | 45,33 | 45,43 | 00:00:00 | | 2004-09-16 | 45,75 | 1.173.800 | 46,00 | 45,52 | 45,67 | 00:00:00 | | 2004-09-17 | 46,61 | 1.981.000 | 46,66 | 45,90 | 45,98 | 00:00:00 | | 2004-09-20 | 46,32 | 875.100 | 46,64 | 46,17 | 46,37 | 00:00:00 | | 2004-09-21 | 46,50 | 1.575.800 | 46,62 | 46,14 | 46,35 | 00:00:00 | | 2004-09-22 | 45,75 | 1.328.600 | 46,31 | 45,68 | 46,05 | 00:00:00 | | 2004-09-23 | 45,52 | 1.012.200 | 45,99 | 45,50 | 45,65 | 00:00:00 | | 2004-09-24 | 45,67 | 1.100.300 | 45,86 | 45,28 | 45,28 | 00:00:00 | | 2004-09-27 | 45,57 | 1.134.100 | 45,62 | 45,08 | 45,54 | 00:00:00 | | 2004-09-28 | 45,92 | 800.500 | 45,95 | 45,41 | 45,57 | 00:00:00 | | 2004-09-29 | 45,89 | 832.000 | 45,93 | 45,70 | 45,80 | 00:00:00 | | 2004-09-30 | 45,76 | 1.849.300 | 46,00 | 45,35 | 45,89 | 00:00:00 | | 2004-10-01 | 46,36 | 1.553.100 | 46,46 | 45,66 | 45,77 | 00:00:00 | | 2004-10-04 | 46,86 | 3.036.500 | 47,35 | 46,00 | 46,00 | 00:00:00 | | 2004-10-05 | 46,63 | 1.996.100 | 46,96 | 46,05 | 46,40 | 00:00:00 | | 2004-10-06 | 46,51 | 1.334.800 | 46,69 | 46,32 | 46,40 | 00:00:00 | | 2004-10-07 | 46,41 | 1.471.100 | 46,74 | 46,15 | 46,20 | 00:00:00 | | 2004-10-08 | 45,98 | 830.500 | 46,82 | 45,80 | 46,20 | 00:00:00 | | 2004-10-11 | 46,01 | 474.600 | 46,29 | 45,88 | 45,91 | 00:00:00 | | 2004-10-12 | 46,49 | 1.434.600 | 46,80 | 45,67 | 45,71 | 00:00:00 | | 2004-10-13 | 46,13 | 1.355.400 | 46,42 | 45,94 | 46,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
