|
 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 | | 2005-02-07 | 32,20 | 2.245.800 | 32,69 | 31,80 | 32,32 | 00:00:00 | | 2005-02-08 | 31,95 | 1.620.800 | 32,20 | 31,75 | 32,04 | 00:00:00 | | 2005-02-09 | 32,50 | 2.264.800 | 32,65 | 31,95 | 32,15 | 00:00:00 | | 2005-02-10 | 32,47 | 2.211.400 | 32,52 | 31,91 | 32,50 | 00:00:00 | | 2005-02-11 | 32,99 | 2.352.400 | 33,10 | 32,37 | 32,47 | 00:00:00 | | 2005-02-14 | 32,30 | 2.165.900 | 32,98 | 32,12 | 32,82 | 00:00:00 | | 2005-02-15 | 32,68 | 1.819.300 | 32,76 | 32,24 | 32,24 | 00:00:00 | | 2005-02-16 | 31,76 | 1.901.200 | 32,49 | 31,65 | 32,49 | 00:00:00 | | 2005-02-17 | 30,90 | 3.681.300 | 31,64 | 30,75 | 31,61 | 00:00:00 | | 2005-02-18 | 31,58 | 2.104.200 | 31,88 | 31,08 | 31,10 | 00:00:00 | | 2005-02-22 | 30,99 | 1.965.500 | 31,65 | 30,95 | 31,40 | 00:00:00 | | 2005-02-23 | 31,70 | 3.087.600 | 32,28 | 31,08 | 31,11 | 00:00:00 | | 2005-02-24 | 31,62 | 1.862.300 | 32,17 | 31,26 | 31,70 | 00:00:00 | | 2005-02-25 | 31,63 | 1.527.800 | 31,86 | 31,15 | 31,50 | 00:00:00 | | 2005-02-28 | 32,65 | 3.838.000 | 32,74 | 31,41 | 31,63 | 00:00:00 | | 2005-03-01 | 33,00 | 12.480.800 | 34,25 | 31,95 | 32,50 | 00:00:00 | | 2005-03-02 | 32,00 | 4.377.700 | 33,00 | 31,89 | 33,00 | 00:00:00 | | 2005-03-03 | 31,72 | 2.419.600 | 32,00 | 31,67 | 31,99 | 00:00:00 | | 2005-03-04 | 31,80 | 1.305.500 | 32,00 | 31,76 | 31,85 | 00:00:00 | | 2005-03-07 | 31,50 | 2.052.400 | 31,90 | 31,40 | 31,76 | 00:00:00 | | 2005-03-08 | 31,08 | 2.463.200 | 31,51 | 31,04 | 31,50 | 00:00:00 | | 2005-03-09 | 30,73 | 1.858.400 | 31,25 | 30,64 | 31,08 | 00:00:00 | | 2005-03-10 | 30,60 | 1.941.400 | 31,10 | 30,44 | 30,60 | 00:00:00 | | 2005-03-11 | 30,23 | 2.668.200 | 30,82 | 30,09 | 30,25 | 00:00:00 | | 2005-03-14 | 30,56 | 6.418.800 | 30,64 | 30,24 | 30,24 | 00:00:00 | | 2005-03-15 | 30,45 | 2.348.800 | 30,80 | 30,21 | 30,72 | 00:00:00 | | 2005-03-16 | 30,34 | 1.679.200 | 30,47 | 30,01 | 30,28 | 00:00:00 | | 2005-03-17 | 30,30 | 1.615.300 | 30,50 | 30,15 | 30,18 | 00:00:00 | | 2005-03-18 | 30,00 | 3.157.500 | 30,42 | 29,71 | 30,42 | 00:00:00 | | 2005-03-21 | 30,59 | 3.050.300 | 30,62 | 29,70 | 29,95 | 00:00:00 | | 2005-03-22 | 29,80 | 4.058.800 | 30,74 | 29,66 | 30,58 | 00:00:00 | | 2005-03-23 | 30,23 | 2.664.400 | 30,47 | 29,69 | 29,70 | 00:00:00 | | 2005-03-24 | 30,18 | 1.736.000 | 30,56 | 30,10 | 30,24 | 00:00:00 | | 2005-03-28 | 30,00 | 1.752.800 | 30,29 | 29,75 | 30,18 | 00:00:00 | | 2005-03-29 | 30,00 | 2.804.800 | 30,40 | 29,35 | 29,85 | 00:00:00 | | 2005-03-30 | 30,70 | 2.379.600 | 30,74 | 29,86 | 30,00 | 00:00:00 | | 2005-03-31 | 30,42 | 1.771.000 | 30,60 | 30,04 | 30,60 | 00:00:00 | | 2005-04-01 | 29,89 | 2.960.300 | 30,90 | 29,52 | 30,41 | 00:00:00 | | 2005-04-04 | 30,13 | 1.772.200 | 30,35 | 29,57 | 29,80 | 00:00:00 | | 2005-04-05 | 30,05 | 1.389.800 | 30,30 | 29,85 | 29,88 | 00:00:00 | | 2005-04-06 | 29,99 | 711.400 | 30,20 | 29,90 | 30,06 | 00:00:00 | | 2005-04-07 | 29,99 | 1.008.800 | 30,09 | 29,82 | 29,99 | 00:00:00 | | 2005-04-08 | 29,89 | 1.024.200 | 30,15 | 29,89 | 30,00 | 00:00:00 | | 2005-04-11 | 30,00 | 1.033.200 | 30,02 | 29,83 | 29,99 | 00:00:00 | | 2005-04-12 | 29,99 | 1.573.300 | 30,06 | 29,50 | 29,82 | 00:00:00 | | 2005-04-13 | 29,26 | 1.941.600 | 29,96 | 29,24 | 29,75 | 00:00:00 | | 2005-04-14 | 28,97 | 1.781.300 | 29,21 | 28,87 | 29,20 | 00:00:00 | | 2005-04-15 | 28,14 | 2.588.500 | 28,91 | 28,07 | 28,78 | 00:00:00 | | 2005-04-18 | 27,86 | 2.788.100 | 28,38 | 27,65 | 28,05 | 00:00:00 | | 2005-04-19 | 27,74 | 3.367.100 | 27,90 | 27,43 | 27,75 | 00:00:00 | | 2005-04-20 | 27,69 | 2.832.100 | 27,78 | 27,21 | 27,50 | 00:00:00 | | 2005-04-21 | 28,34 | 2.185.900 | 28,47 | 27,75 | 27,95 | 00:00:00 | | 2005-04-22 | 27,90 | 1.956.100 | 28,20 | 27,79 | 28,19 | 00:00:00 | | 2005-04-25 | 28,20 | 1.299.200 | 28,44 | 27,97 | 27,97 | 00:00:00 | | 2005-04-26 | 28,20 | 1.339.300 | 28,44 | 28,10 | 28,15 | 00:00:00 | | 2005-04-27 | 27,99 | 1.524.900 | 28,21 | 27,73 | 28,21 | 00:00:00 | | 2005-04-28 | 27,60 | 1.617.200 | 27,96 | 27,57 | 27,95 | 00:00:00 | | 2005-04-29 | 28,03 | 1.921.900 | 28,04 | 27,35 | 27,61 | 00:00:00 | | 2005-05-02 | 28,10 | 1.564.500 | 28,27 | 27,78 | 28,17 | 00:00:00 | | 2005-05-03 | 28,25 | 2.458.400 | 28,27 | 27,78 | 28,00 | 00:00:00 | | 2005-05-04 | 29,99 | 4.412.100 | 29,99 | 28,67 | 28,73 | 00:00:00 | | 2005-05-05 | 29,57 | 1.597.400 | 29,90 | 29,36 | 29,86 | 00:00:00 | | 2005-05-06 | 29,84 | 1.187.800 | 29,90 | 29,55 | 29,78 | 00:00:00 | | 2005-05-09 | 29,93 | 1.266.800 | 29,95 | 29,50 | 29,72 | 00:00:00 | | 2005-05-10 | 29,15 | 2.145.700 | 29,75 | 28,91 | 29,70 | 00:00:00 | | 2005-05-11 | 29,16 | 1.713.900 | 29,35 | 28,83 | 29,12 | 00:00:00 | | 2005-05-12 | 28,74 | 1.680.700 | 29,42 | 28,58 | 29,07 | 00:00:00 | | 2005-05-13 | 28,67 | 1.227.400 | 28,90 | 28,15 | 28,74 | 00:00:00 | | 2005-05-16 | 28,84 | 1.013.400 | 29,00 | 28,42 | 28,63 | 00:00:00 | | 2005-05-17 | 28,94 | 938.900 | 29,00 | 28,47 | 28,80 | 00:00:00 | | 2005-05-18 | 29,25 | 1.552.600 | 29,25 | 28,77 | 28,98 | 00:00:00 | | 2005-05-19 | 29,76 | 1.591.900 | 29,76 | 29,20 | 29,25 | 00:00:00 | | 2005-05-20 | 29,94 | 1.465.500 | 29,99 | 29,73 | 29,85 | 00:00:00 | | 2005-05-23 | 29,75 | 1.319.200 | 29,99 | 29,74 | 29,94 | 00:00:00 | | 2005-05-24 | 29,26 | 1.567.100 | 29,79 | 29,16 | 29,70 | 00:00:00 | | 2005-05-25 | 29,53 | 1.685.900 | 29,67 | 29,25 | 29,26 | 00:00:00 | | 2005-05-26 | 29,46 | 1.847.400 | 29,70 | 29,32 | 29,55 | 00:00:00 | | 2005-05-27 | 29,01 | 1.813.600 | 29,36 | 28,81 | 29,34 | 00:00:00 | | 2005-05-31 | 29,04 | 1.648.600 | 29,38 | 28,95 | 29,05 | 00:00:00 | | 2005-06-01 | 28,96 | 1.580.800 | 29,51 | 28,73 | 29,40 | 00:00:00 | | 2005-06-02 | 28,70 | 2.321.100 | 29,15 | 28,44 | 29,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
