|
 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 | | 2004-10-13 | 46,13 | 1.355.400 | 46,42 | 45,94 | 46,00 | 00:00:00 | | 2004-10-14 | 34,85 | 44.415.400 | 46,25 | 34,00 | 46,01 | 00:00:00 | | 2004-10-15 | 29,20 | 96.352.500 | 31,24 | 24,66 | 29,50 | 00:00:00 | | 2004-10-18 | 25,57 | 36.860.300 | 28,35 | 25,45 | 26,05 | 00:00:00 | | 2004-10-19 | 24,10 | 37.431.900 | 25,83 | 22,96 | 25,83 | 00:00:00 | | 2004-10-20 | 24,92 | 34.709.100 | 24,92 | 22,75 | 23,84 | 00:00:00 | | 2004-10-21 | 24,85 | 18.174.000 | 25,38 | 23,85 | 24,98 | 00:00:00 | | 2004-10-22 | 26,79 | 30.808.700 | 27,60 | 25,06 | 25,46 | 00:00:00 | | 2004-10-25 | 26,42 | 17.423.500 | 27,92 | 26,10 | 27,15 | 00:00:00 | | 2004-10-26 | 28,87 | 24.903.400 | 29,00 | 27,09 | 28,70 | 00:00:00 | | 2004-10-27 | 28,69 | 12.251.200 | 29,10 | 28,30 | 28,97 | 00:00:00 | | 2004-10-28 | 28,22 | 7.247.800 | 29,74 | 27,90 | 28,53 | 00:00:00 | | 2004-10-29 | 27,66 | 7.014.000 | 28,11 | 26,80 | 28,10 | 00:00:00 | | 2004-11-01 | 27,88 | 4.640.300 | 28,22 | 27,00 | 27,00 | 00:00:00 | | 2004-11-02 | 27,62 | 6.522.700 | 28,30 | 27,55 | 27,87 | 00:00:00 | | 2004-11-03 | 27,85 | 3.315.700 | 28,09 | 27,65 | 27,75 | 00:00:00 | | 2004-11-04 | 27,80 | 3.970.100 | 27,90 | 27,13 | 27,25 | 00:00:00 | | 2004-11-05 | 27,60 | 4.340.600 | 27,89 | 27,33 | 27,75 | 00:00:00 | | 2004-11-08 | 27,36 | 4.280.800 | 27,60 | 27,21 | 27,48 | 00:00:00 | | 2004-11-09 | 26,80 | 6.870.600 | 27,26 | 26,51 | 26,60 | 00:00:00 | | 2004-11-10 | 27,44 | 4.702.800 | 27,85 | 26,74 | 26,75 | 00:00:00 | | 2004-11-11 | 27,54 | 5.302.500 | 27,76 | 26,89 | 27,40 | 00:00:00 | | 2004-11-12 | 27,68 | 4.297.200 | 27,79 | 26,95 | 27,74 | 00:00:00 | | 2004-11-15 | 28,00 | 3.554.500 | 28,24 | 27,49 | 27,83 | 00:00:00 | | 2004-11-16 | 27,53 | 3.243.700 | 28,11 | 27,52 | 28,00 | 00:00:00 | | 2004-11-17 | 27,53 | 3.684.500 | 27,96 | 27,29 | 27,53 | 00:00:00 | | 2004-11-18 | 27,45 | 3.346.900 | 27,51 | 27,30 | 27,45 | 00:00:00 | | 2004-11-19 | 27,27 | 4.263.800 | 27,51 | 26,80 | 27,31 | 00:00:00 | | 2004-11-22 | 27,90 | 7.035.300 | 28,49 | 26,99 | 27,02 | 00:00:00 | | 2004-11-23 | 28,06 | 4.708.600 | 28,40 | 27,46 | 27,90 | 00:00:00 | | 2004-11-24 | 28,70 | 3.668.000 | 28,86 | 28,25 | 28,43 | 00:00:00 | | 2004-11-26 | 28,60 | 911.100 | 28,84 | 28,50 | 28,70 | 00:00:00 | | 2004-11-29 | 28,91 | 3.128.200 | 28,98 | 28,64 | 28,80 | 00:00:00 | | 2004-11-30 | 28,59 | 2.663.300 | 28,98 | 28,55 | 28,91 | 00:00:00 | | 2004-12-01 | 28,82 | 3.119.400 | 28,90 | 28,46 | 28,60 | 00:00:00 | | 2004-12-02 | 28,65 | 2.804.100 | 28,97 | 28,53 | 28,97 | 00:00:00 | | 2004-12-03 | 29,12 | 3.556.200 | 29,16 | 28,63 | 28,65 | 00:00:00 | | 2004-12-06 | 29,23 | 2.702.100 | 29,37 | 28,93 | 29,12 | 00:00:00 | | 2004-12-07 | 29,77 | 6.120.200 | 30,13 | 29,02 | 29,34 | 00:00:00 | | 2004-12-08 | 29,61 | 3.666.500 | 29,75 | 29,30 | 29,52 | 00:00:00 | | 2004-12-09 | 30,57 | 5.741.000 | 30,57 | 29,31 | 29,61 | 00:00:00 | | 2004-12-10 | 31,26 | 8.089.800 | 31,55 | 30,49 | 31,55 | 00:00:00 | | 2004-12-13 | 31,45 | 4.717.700 | 31,60 | 31,02 | 31,25 | 00:00:00 | | 2004-12-14 | 31,50 | 5.579.300 | 31,60 | 30,56 | 30,56 | 00:00:00 | | 2004-12-15 | 32,10 | 6.301.900 | 32,43 | 31,00 | 31,27 | 00:00:00 | | 2004-12-16 | 31,95 | 5.029.900 | 32,01 | 31,56 | 32,00 | 00:00:00 | | 2004-12-17 | 32,03 | 4.153.800 | 32,18 | 31,90 | 32,00 | 00:00:00 | | 2004-12-20 | 31,91 | 2.793.800 | 32,25 | 31,80 | 32,25 | 00:00:00 | | 2004-12-21 | 32,08 | 2.295.300 | 32,24 | 31,78 | 31,81 | 00:00:00 | | 2004-12-22 | 32,57 | 2.782.300 | 32,62 | 32,00 | 32,26 | 00:00:00 | | 2004-12-23 | 32,36 | 2.578.400 | 32,50 | 32,05 | 32,40 | 00:00:00 | | 2004-12-27 | 32,26 | 1.886.800 | 32,54 | 32,10 | 32,30 | 00:00:00 | | 2004-12-28 | 32,36 | 1.851.500 | 32,48 | 32,25 | 32,25 | 00:00:00 | | 2004-12-29 | 32,67 | 1.389.700 | 32,67 | 32,20 | 32,28 | 00:00:00 | | 2004-12-30 | 32,51 | 1.460.800 | 32,72 | 32,30 | 32,60 | 00:00:00 | | 2004-12-31 | 32,90 | 6.953.700 | 33,29 | 32,33 | 32,36 | 00:00:00 | | 2005-01-03 | 32,90 | 6.066.800 | 33,60 | 32,65 | 33,25 | 00:00:00 | | 2005-01-04 | 33,00 | 3.791.400 | 33,08 | 32,74 | 32,86 | 00:00:00 | | 2005-01-05 | 32,70 | 4.532.800 | 33,01 | 32,66 | 32,86 | 00:00:00 | | 2005-01-06 | 31,68 | 7.836.200 | 32,70 | 31,49 | 32,67 | 00:00:00 | | 2005-01-07 | 31,26 | 4.426.700 | 32,50 | 31,09 | 31,75 | 00:00:00 | | 2005-01-10 | 31,16 | 2.554.100 | 31,42 | 30,60 | 30,65 | 00:00:00 | | 2005-01-11 | 30,74 | 1.960.100 | 31,11 | 30,66 | 30,95 | 00:00:00 | | 2005-01-12 | 30,90 | 1.639.300 | 30,90 | 30,50 | 30,70 | 00:00:00 | | 2005-01-13 | 30,37 | 2.557.300 | 30,72 | 30,12 | 30,68 | 00:00:00 | | 2005-01-14 | 31,51 | 4.248.800 | 32,24 | 31,38 | 31,70 | 00:00:00 | | 2005-01-18 | 31,73 | 2.507.600 | 31,97 | 31,25 | 31,52 | 00:00:00 | | 2005-01-19 | 31,75 | 2.269.700 | 32,08 | 31,69 | 31,93 | 00:00:00 | | 2005-01-20 | 31,51 | 1.744.200 | 32,00 | 31,41 | 31,77 | 00:00:00 | | 2005-01-21 | 31,01 | 2.186.900 | 31,60 | 30,85 | 31,46 | 00:00:00 | | 2005-01-24 | 31,06 | 1.556.300 | 31,27 | 30,76 | 31,00 | 00:00:00 | | 2005-01-25 | 30,65 | 2.249.200 | 31,18 | 30,50 | 31,06 | 00:00:00 | | 2005-01-26 | 30,85 | 1.884.800 | 31,12 | 30,34 | 30,55 | 00:00:00 | | 2005-01-27 | 31,27 | 2.339.100 | 31,44 | 30,55 | 30,86 | 00:00:00 | | 2005-01-28 | 31,09 | 1.644.800 | 31,34 | 30,52 | 31,19 | 00:00:00 | | 2005-01-31 | 32,50 | 6.611.300 | 32,60 | 31,39 | 32,25 | 00:00:00 | | 2005-02-01 | 33,02 | 4.350.800 | 33,13 | 32,27 | 32,64 | 00:00:00 | | 2005-02-02 | 32,61 | 2.461.100 | 32,91 | 32,36 | 32,90 | 00:00:00 | | 2005-02-03 | 31,99 | 2.332.400 | 32,63 | 31,82 | 32,40 | 00:00:00 | | 2005-02-04 | 32,32 | 2.179.700 | 32,49 | 31,82 | 31,87 | 00:00:00 | | 2005-02-07 | 32,20 | 2.245.800 | 32,69 | 31,80 | 32,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
