|
 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 | | 2005-06-02 | 28,70 | 2.321.100 | 29,15 | 28,44 | 29,15 | 00:00:00 | | 2005-06-03 | 28,99 | 1.614.700 | 29,15 | 28,73 | 28,80 | 00:00:00 | | 2005-06-06 | 29,00 | 1.346.900 | 29,11 | 28,55 | 28,90 | 00:00:00 | | 2005-06-07 | 28,80 | 2.627.000 | 29,17 | 28,75 | 29,00 | 00:00:00 | | 2005-06-08 | 28,72 | 878.000 | 28,98 | 28,65 | 28,92 | 00:00:00 | | 2005-06-09 | 28,60 | 4.458.900 | 28,84 | 28,46 | 28,67 | 00:00:00 | | 2005-06-10 | 28,58 | 1.675.100 | 28,72 | 26,87 | 28,50 | 00:00:00 | | 2005-06-13 | 28,24 | 2.642.200 | 28,73 | 28,08 | 28,43 | 00:00:00 | | 2005-06-14 | 28,19 | 1.807.100 | 28,35 | 28,05 | 28,20 | 00:00:00 | | 2005-06-15 | 27,85 | 3.481.600 | 28,36 | 27,66 | 28,36 | 00:00:00 | | 2005-06-16 | 27,96 | 2.800.000 | 28,12 | 27,55 | 27,90 | 00:00:00 | | 2005-06-17 | 27,89 | 2.057.100 | 28,38 | 27,80 | 28,20 | 00:00:00 | | 2005-06-20 | 28,11 | 1.296.000 | 28,27 | 27,72 | 27,72 | 00:00:00 | | 2005-06-21 | 27,70 | 1.351.100 | 28,16 | 27,68 | 28,04 | 00:00:00 | | 2005-06-22 | 27,91 | 3.814.200 | 28,15 | 27,61 | 27,80 | 00:00:00 | | 2005-06-23 | 27,65 | 1.784.400 | 27,96 | 27,58 | 27,91 | 00:00:00 | | 2005-06-24 | 27,41 | 2.787.800 | 27,84 | 27,33 | 27,65 | 00:00:00 | | 2005-06-27 | 27,96 | 2.575.700 | 28,06 | 27,52 | 27,55 | 00:00:00 | | 2005-06-28 | 27,88 | 1.602.500 | 28,01 | 27,50 | 27,99 | 00:00:00 | | 2005-06-29 | 27,64 | 2.137.800 | 28,19 | 27,60 | 28,02 | 00:00:00 | | 2005-06-30 | 27,70 | 4.157.700 | 28,12 | 27,60 | 27,80 | 00:00:00 | | 2005-07-01 | 27,70 | 3.153.500 | 27,95 | 27,52 | 27,55 | 00:00:00 | | 2005-07-05 | 27,69 | 2.453.100 | 27,78 | 26,99 | 27,17 | 00:00:00 | | 2005-07-06 | 27,76 | 1.986.600 | 27,89 | 27,60 | 27,71 | 00:00:00 | | 2005-07-07 | 28,02 | 2.608.600 | 28,03 | 27,40 | 27,57 | 00:00:00 | | 2005-07-08 | 29,40 | 9.573.400 | 29,90 | 27,86 | 27,90 | 00:00:00 | | 2005-07-11 | 29,35 | 2.732.000 | 29,47 | 29,10 | 29,26 | 00:00:00 | | 2005-07-12 | 29,19 | 2.029.800 | 29,34 | 28,80 | 29,15 | 00:00:00 | | 2005-07-13 | 29,09 | 1.007.400 | 29,29 | 29,00 | 29,13 | 00:00:00 | | 2005-07-14 | 29,79 | 3.165.900 | 29,88 | 29,25 | 29,40 | 00:00:00 | | 2005-07-15 | 30,01 | 3.023.300 | 30,18 | 29,79 | 29,79 | 00:00:00 | | 2005-07-18 | 29,82 | 1.915.200 | 30,01 | 29,82 | 29,90 | 00:00:00 | | 2005-07-19 | 29,99 | 1.911.400 | 30,01 | 29,78 | 29,85 | 00:00:00 | | 2005-07-20 | 29,82 | 1.814.100 | 29,96 | 29,70 | 29,85 | 00:00:00 | | 2005-07-21 | 29,73 | 1.565.100 | 29,91 | 29,43 | 29,80 | 00:00:00 | | 2005-07-22 | 29,49 | 2.363.300 | 29,73 | 29,35 | 29,64 | 00:00:00 | | 2005-07-25 | 29,06 | 1.612.600 | 29,49 | 29,04 | 29,35 | 00:00:00 | | 2005-07-26 | 29,00 | 1.826.400 | 29,29 | 28,92 | 29,23 | 00:00:00 | | 2005-07-27 | 29,18 | 1.781.900 | 29,37 | 29,01 | 29,14 | 00:00:00 | | 2005-07-28 | 29,18 | 1.436.400 | 29,50 | 29,13 | 29,28 | 00:00:00 | | 2005-07-29 | 28,97 | 1.705.900 | 29,36 | 28,92 | 29,09 | 00:00:00 | | 2005-08-01 | 28,96 | 2.120.900 | 29,06 | 28,43 | 29,00 | 00:00:00 | | 2005-08-02 | 28,56 | 2.540.700 | 29,30 | 28,30 | 28,60 | 00:00:00 | | 2005-08-03 | 28,12 | 3.440.400 | 28,30 | 27,83 | 28,12 | 00:00:00 | | 2005-08-04 | 27,58 | 3.777.500 | 28,14 | 27,12 | 27,95 | 00:00:00 | | 2005-08-05 | 27,47 | 2.278.900 | 27,74 | 27,33 | 27,43 | 00:00:00 | | 2005-08-08 | 26,93 | 2.662.500 | 27,65 | 26,84 | 27,52 | 00:00:00 | | 2005-08-09 | 27,35 | 2.606.600 | 27,49 | 26,95 | 27,00 | 00:00:00 | | 2005-08-10 | 27,38 | 2.869.900 | 28,00 | 27,28 | 27,50 | 00:00:00 | | 2005-08-11 | 27,20 | 1.824.700 | 27,35 | 27,05 | 27,17 | 00:00:00 | | 2005-08-12 | 26,94 | 1.643.700 | 27,30 | 26,94 | 27,05 | 00:00:00 | | 2005-08-15 | 27,23 | 1.655.000 | 27,45 | 26,91 | 26,93 | 00:00:00 | | 2005-08-16 | 27,25 | 4.272.900 | 27,74 | 27,11 | 27,17 | 00:00:00 | | 2005-08-17 | 27,74 | 2.423.700 | 27,80 | 27,25 | 27,34 | 00:00:00 | | 2005-08-18 | 27,60 | 1.079.400 | 27,76 | 27,50 | 27,65 | 00:00:00 | | 2005-08-19 | 27,71 | 1.093.200 | 27,86 | 27,51 | 27,80 | 00:00:00 | | 2005-08-22 | 27,78 | 1.414.700 | 27,97 | 27,50 | 27,68 | 00:00:00 | | 2005-08-23 | 27,51 | 2.473.700 | 27,90 | 27,42 | 27,78 | 00:00:00 | | 2005-08-24 | 27,63 | 2.605.000 | 28,00 | 27,44 | 27,50 | 00:00:00 | | 2005-08-25 | 27,49 | 859.500 | 27,62 | 27,32 | 27,62 | 00:00:00 | | 2005-08-26 | 26,97 | 1.449.700 | 27,32 | 26,91 | 27,32 | 00:00:00 | | 2005-08-29 | 27,63 | 2.567.900 | 27,71 | 26,67 | 26,78 | 00:00:00 | | 2005-08-30 | 27,50 | 2.173.300 | 27,56 | 27,06 | 27,44 | 00:00:00 | | 2005-08-31 | 28,05 | 3.054.500 | 28,10 | 27,35 | 27,44 | 00:00:00 | | 2005-09-01 | 28,08 | 1.930.600 | 28,22 | 27,56 | 27,92 | 00:00:00 | | 2005-09-02 | 28,15 | 1.720.100 | 28,40 | 27,55 | 28,25 | 00:00:00 | | 2005-09-06 | 28,83 | 3.204.800 | 29,25 | 28,45 | 28,58 | 00:00:00 | | 2005-09-07 | 28,42 | 2.700.500 | 28,88 | 28,32 | 28,68 | 00:00:00 | | 2005-09-08 | 28,07 | 1.510.700 | 28,27 | 27,88 | 28,24 | 00:00:00 | | 2005-09-09 | 29,00 | 2.596.500 | 29,30 | 28,13 | 28,22 | 00:00:00 | | 2005-09-12 | 29,19 | 5.158.900 | 29,86 | 28,93 | 29,09 | 00:00:00 | | 2005-09-13 | 29,05 | 3.585.600 | 29,49 | 28,79 | 29,40 | 00:00:00 | | 2005-09-14 | 28,88 | 1.723.600 | 29,15 | 28,72 | 29,09 | 00:00:00 | | 2005-09-15 | 28,90 | 1.254.600 | 29,14 | 28,52 | 29,00 | 00:00:00 | | 2005-09-16 | 28,99 | 3.650.700 | 29,25 | 28,77 | 29,20 | 00:00:00 | | 2005-09-19 | 29,02 | 1.678.800 | 29,05 | 28,81 | 28,99 | 00:00:00 | | 2005-09-20 | 29,44 | 4.001.500 | 30,46 | 29,10 | 29,14 | 00:00:00 | | 2005-09-21 | 29,26 | 3.601.900 | 30,25 | 29,19 | 29,29 | 00:00:00 | | 2005-09-22 | 30,03 | 2.698.000 | 30,05 | 29,22 | 29,30 | 00:00:00 | | 2005-09-23 | 29,40 | 3.634.300 | 30,25 | 29,30 | 30,02 | 00:00:00 | | 2005-09-26 | 29,64 | 2.543.500 | 30,03 | 29,35 | 29,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
