|
 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 | | 2000-04-27 | 100,44 | 1.290.000 | 100,87 | 97,12 | 98,00 | 00:00:00 | | 2000-04-28 | 98,56 | 928.800 | 100,87 | 96,75 | 99,75 | 00:00:00 | | 2000-05-01 | 103,06 | 2.105.200 | 103,81 | 98,12 | 98,12 | 00:00:00 | | 2000-05-02 | 102,12 | 1.001.000 | 103,31 | 99,44 | 102,50 | 00:00:00 | | 2000-05-03 | 97,62 | 609.600 | 101,50 | 97,31 | 101,50 | 00:00:00 | | 2000-05-04 | 99,25 | 1.149.000 | 99,87 | 97,31 | 97,75 | 00:00:00 | | 2000-05-05 | 98,31 | 583.200 | 99,00 | 97,75 | 98,75 | 00:00:00 | | 2000-05-08 | 100,00 | 756.400 | 100,50 | 97,62 | 98,31 | 00:00:00 | | 2000-05-09 | 97,94 | 636.200 | 99,94 | 97,12 | 99,75 | 00:00:00 | | 2000-05-10 | 95,00 | 1.329.600 | 98,87 | 94,62 | 97,81 | 00:00:00 | | 2000-05-11 | 97,19 | 1.545.600 | 97,44 | 95,44 | 96,00 | 00:00:00 | | 2000-05-12 | 96,06 | 1.188.600 | 97,00 | 95,50 | 96,94 | 00:00:00 | | 2000-05-15 | 106,00 | 1.876.200 | 106,00 | 95,87 | 96,19 | 00:00:00 | | 2000-05-16 | 107,69 | 2.192.000 | 109,37 | 106,06 | 106,25 | 00:00:00 | | 2000-05-17 | 107,12 | 1.550.800 | 108,00 | 105,25 | 106,75 | 00:00:00 | | 2000-05-18 | 107,37 | 1.130.000 | 109,50 | 106,25 | 106,25 | 00:00:00 | | 2000-05-19 | 104,44 | 1.155.600 | 106,75 | 103,25 | 106,50 | 00:00:00 | | 2000-05-22 | 106,25 | 1.139.800 | 106,69 | 103,69 | 104,87 | 00:00:00 | | 2000-05-23 | 104,94 | 1.010.000 | 106,25 | 104,00 | 104,75 | 00:00:00 | | 2000-05-24 | 107,25 | 1.517.600 | 109,62 | 104,87 | 104,94 | 00:00:00 | | 2000-05-25 | 107,69 | 2.421.800 | 111,37 | 105,50 | 108,25 | 00:00:00 | | 2000-05-26 | 107,87 | 1.064.600 | 109,00 | 105,87 | 107,69 | 00:00:00 | | 2000-05-30 | 111,06 | 1.283.000 | 111,37 | 107,94 | 109,00 | 00:00:00 | | 2000-05-31 | 110,06 | 1.836.800 | 112,50 | 108,56 | 111,00 | 00:00:00 | | 2000-06-01 | 108,94 | 2.314.200 | 109,56 | 107,44 | 108,50 | 00:00:00 | | 2000-06-02 | 110,81 | 2.330.000 | 111,75 | 110,00 | 110,00 | 00:00:00 | | 2000-06-05 | 107,25 | 1.003.000 | 110,56 | 106,50 | 110,56 | 00:00:00 | | 2000-06-06 | 103,62 | 1.403.400 | 107,06 | 102,50 | 106,50 | 00:00:00 | | 2000-06-07 | 104,94 | 1.679.600 | 105,94 | 103,12 | 103,62 | 00:00:00 | | 2000-06-08 | 102,87 | 1.151.400 | 105,37 | 101,56 | 104,94 | 00:00:00 | | 2000-06-09 | 100,94 | 833.400 | 103,50 | 100,69 | 103,12 | 00:00:00 | | 2000-06-12 | 100,50 | 754.200 | 101,87 | 100,50 | 101,50 | 00:00:00 | | 2000-06-13 | 103,12 | 1.422.800 | 103,75 | 99,69 | 100,50 | 00:00:00 | | 2000-06-14 | 108,50 | 1.680.000 | 109,00 | 102,94 | 103,06 | 00:00:00 | | 2000-06-15 | 108,19 | 1.618.600 | 108,75 | 105,31 | 108,75 | 00:00:00 | | 2000-06-16 | 105,69 | 1.573.600 | 107,94 | 105,06 | 107,25 | 00:00:00 | | 2000-06-19 | 107,12 | 1.149.000 | 107,69 | 104,37 | 104,37 | 00:00:00 | | 2000-06-20 | 107,25 | 975.000 | 108,25 | 106,06 | 108,25 | 00:00:00 | | 2000-06-21 | 105,62 | 687.800 | 107,56 | 104,56 | 107,56 | 00:00:00 | | 2000-06-22 | 103,50 | 1.355.000 | 105,87 | 103,12 | 105,87 | 00:00:00 | | 2000-06-23 | 105,31 | 797.200 | 106,94 | 103,50 | 103,50 | 00:00:00 | | 2000-06-26 | 108,19 | 1.490.000 | 108,44 | 105,69 | 106,25 | 00:00:00 | | 2000-06-27 | 109,25 | 1.094.600 | 110,00 | 108,06 | 108,56 | 00:00:00 | | 2000-06-28 | 108,66 | 932.600 | 111,12 | 108,56 | 109,31 | 00:00:00 | | 2000-06-29 | 110,56 | 939.600 | 111,25 | 106,44 | 108,56 | 00:00:00 | | 2000-06-30 | 104,44 | 2.166.600 | 109,37 | 102,69 | 109,37 | 00:00:00 | | 2000-07-03 | 104,87 | 546.200 | 104,94 | 102,75 | 104,31 | 00:00:00 | | 2000-07-05 | 106,75 | 1.663.400 | 109,81 | 104,12 | 105,75 | 00:00:00 | | 2000-07-06 | 106,12 | 1.334.400 | 107,50 | 105,75 | 106,62 | 00:00:00 | | 2000-07-07 | 108,12 | 934.200 | 109,44 | 106,81 | 107,12 | 00:00:00 | | 2000-07-10 | 109,12 | 1.356.000 | 109,87 | 107,69 | 107,87 | 00:00:00 | | 2000-07-11 | 109,44 | 986.800 | 110,31 | 108,06 | 109,12 | 00:00:00 | | 2000-07-12 | 107,94 | 1.534.600 | 110,19 | 107,19 | 109,81 | 00:00:00 | | 2000-07-13 | 110,56 | 1.358.000 | 110,75 | 107,50 | 108,62 | 00:00:00 | | 2000-07-14 | 110,62 | 830.400 | 110,87 | 108,50 | 110,56 | 00:00:00 | | 2000-07-17 | 109,41 | 1.538.200 | 109,44 | 107,56 | 108,75 | 00:00:00 | | 2000-07-18 | 108,37 | 1.158.000 | 108,94 | 107,62 | 108,94 | 00:00:00 | | 2000-07-19 | 110,00 | 1.253.800 | 110,50 | 108,12 | 108,62 | 00:00:00 | | 2000-07-20 | 112,19 | 1.985.000 | 114,81 | 111,50 | 111,50 | 00:00:00 | | 2000-07-21 | 110,50 | 2.000.200 | 115,25 | 109,75 | 112,44 | 00:00:00 | | 2000-07-24 | 110,31 | 1.277.000 | 114,12 | 109,06 | 111,75 | 00:00:00 | | 2000-07-25 | 114,94 | 1.520.400 | 114,94 | 110,62 | 110,87 | 00:00:00 | | 2000-07-26 | 115,56 | 3.435.800 | 117,69 | 115,00 | 115,25 | 00:00:00 | | 2000-07-27 | 120,06 | 2.558.600 | 120,87 | 114,50 | 114,75 | 00:00:00 | | 2000-07-28 | 117,31 | 1.603.600 | 119,94 | 116,50 | 119,62 | 00:00:00 | | 2000-07-31 | 122,00 | 4.077.000 | 127,37 | 119,50 | 120,00 | 00:00:00 | | 2000-08-01 | 124,25 | 3.174.400 | 125,19 | 122,31 | 122,75 | 00:00:00 | | 2000-08-02 | 118,50 | 3.209.400 | 124,37 | 118,25 | 124,37 | 00:00:00 | | 2000-08-03 | 121,12 | 2.830.200 | 122,62 | 118,00 | 119,00 | 00:00:00 | | 2000-08-04 | 122,94 | 1.965.600 | 124,37 | 122,00 | 122,00 | 00:00:00 | | 2000-08-07 | 124,19 | 1.948.400 | 124,94 | 121,81 | 123,19 | 00:00:00 | | 2000-08-08 | 122,62 | 1.757.200 | 124,56 | 122,50 | 122,50 | 00:00:00 | | 2000-08-09 | 123,81 | 1.861.600 | 125,87 | 120,25 | 122,37 | 00:00:00 | | 2000-08-10 | 123,44 | 923.200 | 124,75 | 122,31 | 123,56 | 00:00:00 | | 2000-08-11 | 123,50 | 1.394.000 | 124,19 | 122,56 | 123,25 | 00:00:00 | | 2000-08-14 | 123,50 | 1.311.800 | 124,06 | 122,00 | 123,00 | 00:00:00 | | 2000-08-15 | 120,44 | 1.373.000 | 122,87 | 120,44 | 122,87 | 00:00:00 | | 2000-08-16 | 118,00 | 1.141.800 | 120,25 | 117,75 | 118,00 | 00:00:00 | | 2000-08-17 | 119,00 | 1.386.800 | 119,81 | 117,25 | 117,25 | 00:00:00 | | 2000-08-18 | 117,62 | 1.184.400 | 118,75 | 116,19 | 118,75 | 00:00:00 | | 2000-08-21 | 118,69 | 832.400 | 119,19 | 117,50 | 118,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
