|
 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 | | 2006-01-20 | 30,65 | 2.639.600 | 31,20 | 30,50 | 31,12 | 00:00:00 | | 2006-01-23 | 30,92 | 2.858.700 | 31,30 | 30,00 | 30,65 | 00:00:00 | | 2006-01-24 | 30,96 | 1.450.900 | 31,25 | 30,91 | 30,93 | 00:00:00 | | 2006-01-25 | 30,85 | 2.032.500 | 31,14 | 30,55 | 31,10 | 00:00:00 | | 2006-01-26 | 30,85 | 2.148.300 | 31,31 | 30,84 | 31,01 | 00:00:00 | | 2006-01-27 | 30,88 | 2.278.900 | 31,11 | 30,61 | 30,85 | 00:00:00 | | 2006-01-30 | 30,60 | 1.849.800 | 31,00 | 30,58 | 30,90 | 00:00:00 | | 2006-01-31 | 30,39 | 3.581.600 | 30,76 | 30,02 | 30,67 | 00:00:00 | | 2006-02-01 | 30,12 | 2.487.400 | 30,50 | 29,94 | 30,45 | 00:00:00 | | 2006-02-02 | 30,00 | 2.699.500 | 30,26 | 29,69 | 30,02 | 00:00:00 | | 2006-02-03 | 30,28 | 2.037.400 | 30,52 | 29,75 | 29,75 | 00:00:00 | | 2006-02-06 | 30,20 | 2.397.800 | 30,31 | 30,05 | 30,25 | 00:00:00 | | 2006-02-07 | 29,85 | 1.375.800 | 30,27 | 29,83 | 30,04 | 00:00:00 | | 2006-02-08 | 31,04 | 2.513.900 | 31,08 | 29,80 | 29,80 | 00:00:00 | | 2006-02-09 | 31,15 | 3.045.600 | 31,28 | 30,75 | 31,04 | 00:00:00 | | 2006-02-10 | 31,52 | 3.068.200 | 31,57 | 30,85 | 31,17 | 00:00:00 | | 2006-02-13 | 31,22 | 2.249.000 | 31,45 | 30,98 | 31,20 | 00:00:00 | | 2006-02-14 | 29,71 | 10.347.600 | 30,94 | 29,05 | 30,00 | 00:00:00 | | 2006-02-15 | 29,47 | 5.135.600 | 29,75 | 29,17 | 29,71 | 00:00:00 | | 2006-02-16 | 30,29 | 3.520.100 | 30,48 | 29,40 | 29,48 | 00:00:00 | | 2006-02-17 | 29,80 | 2.967.700 | 30,24 | 29,78 | 30,20 | 00:00:00 | | 2006-02-21 | 29,49 | 1.937.400 | 29,92 | 29,47 | 29,91 | 00:00:00 | | 2006-02-22 | 29,85 | 2.093.600 | 29,95 | 29,59 | 29,62 | 00:00:00 | | 2006-02-23 | 29,82 | 1.815.000 | 29,94 | 29,72 | 29,85 | 00:00:00 | | 2006-02-24 | 30,00 | 1.698.800 | 30,20 | 29,76 | 29,77 | 00:00:00 | | 2006-02-27 | 30,81 | 4.823.600 | 30,90 | 29,87 | 29,87 | 00:00:00 | | 2006-02-28 | 30,91 | 3.050.200 | 30,98 | 30,61 | 30,81 | 00:00:00 | | 2006-03-01 | 30,90 | 2.698.200 | 30,99 | 30,49 | 30,85 | 00:00:00 | | 2006-03-02 | 31,29 | 3.178.900 | 31,39 | 30,75 | 30,75 | 00:00:00 | | 2006-03-03 | 31,25 | 3.393.600 | 31,50 | 30,80 | 31,10 | 00:00:00 | | 2006-03-06 | 30,91 | 1.425.400 | 31,14 | 30,80 | 31,10 | 00:00:00 | | 2006-03-07 | 30,81 | 3.806.600 | 30,83 | 30,51 | 30,74 | 00:00:00 | | 2006-03-08 | 30,95 | 2.192.100 | 30,96 | 30,52 | 30,63 | 00:00:00 | | 2006-03-09 | 30,65 | 1.521.500 | 30,95 | 30,56 | 30,90 | 00:00:00 | | 2006-03-10 | 30,44 | 2.776.000 | 30,86 | 30,39 | 30,85 | 00:00:00 | | 2006-03-13 | 30,25 | 2.385.500 | 30,50 | 30,20 | 30,45 | 00:00:00 | | 2006-03-14 | 30,26 | 2.676.500 | 30,30 | 30,13 | 30,20 | 00:00:00 | | 2006-03-15 | 30,03 | 3.097.300 | 30,15 | 29,71 | 30,12 | 00:00:00 | | 2006-03-16 | 30,04 | 2.610.300 | 30,26 | 29,88 | 30,05 | 00:00:00 | | 2006-03-17 | 30,05 | 2.100.400 | 30,23 | 29,94 | 30,16 | 00:00:00 | | 2006-03-20 | 30,55 | 2.444.400 | 30,74 | 29,94 | 30,05 | 00:00:00 | | 2006-03-21 | 30,71 | 2.405.700 | 30,94 | 30,56 | 30,65 | 00:00:00 | | 2006-03-22 | 30,60 | 2.012.300 | 30,70 | 30,31 | 30,59 | 00:00:00 | | 2006-03-23 | 30,14 | 2.656.700 | 30,77 | 30,09 | 30,70 | 00:00:00 | | 2006-03-24 | 30,03 | 2.389.800 | 30,10 | 29,74 | 30,03 | 00:00:00 | | 2006-03-27 | 30,15 | 1.891.300 | 30,36 | 30,05 | 30,05 | 00:00:00 | | 2006-03-28 | 29,49 | 4.237.000 | 30,15 | 29,43 | 30,09 | 00:00:00 | | 2006-03-29 | 29,40 | 2.599.800 | 29,67 | 29,38 | 29,40 | 00:00:00 | | 2006-03-30 | 29,31 | 3.315.500 | 29,43 | 28,94 | 29,30 | 00:00:00 | | 2006-03-31 | 29,36 | 1.684.700 | 29,54 | 29,17 | 29,31 | 00:00:00 | | 2006-04-03 | 29,44 | 2.785.100 | 29,58 | 29,17 | 29,40 | 00:00:00 | | 2006-04-04 | 29,50 | 2.999.800 | 29,63 | 29,31 | 29,38 | 00:00:00 | | 2006-04-05 | 29,50 | 3.068.100 | 29,57 | 29,26 | 29,40 | 00:00:00 | | 2006-04-06 | 29,35 | 2.443.700 | 29,51 | 28,95 | 29,27 | 00:00:00 | | 2006-04-07 | 29,28 | 1.993.600 | 29,48 | 29,01 | 29,35 | 00:00:00 | | 2006-04-10 | 29,30 | 1.838.300 | 29,47 | 29,15 | 29,30 | 00:00:00 | | 2006-04-11 | 29,15 | 2.409.700 | 29,71 | 29,00 | 29,30 | 00:00:00 | | 2006-04-12 | 28,80 | 1.695.300 | 29,12 | 28,65 | 29,10 | 00:00:00 | | 2006-04-13 | 29,01 | 1.830.700 | 29,16 | 28,53 | 28,65 | 00:00:00 | | 2006-04-17 | 29,71 | 3.046.400 | 29,73 | 29,08 | 29,25 | 00:00:00 | | 2006-04-18 | 30,10 | 8.024.100 | 30,25 | 29,64 | 29,75 | 00:00:00 | | 2006-04-19 | 30,30 | 1.729.400 | 30,40 | 29,93 | 29,98 | 00:00:00 | | 2006-04-20 | 30,31 | 2.251.400 | 30,66 | 30,24 | 30,27 | 00:00:00 | | 2006-04-21 | 30,96 | 5.402.700 | 31,07 | 30,38 | 30,54 | 00:00:00 | | 2006-04-24 | 30,68 | 2.595.100 | 31,06 | 30,53 | 30,87 | 00:00:00 | | 2006-04-25 | 30,28 | 2.510.900 | 31,29 | 30,23 | 31,29 | 00:00:00 | | 2006-04-26 | 30,69 | 2.712.700 | 30,75 | 30,39 | 30,40 | 00:00:00 | | 2006-04-27 | 30,79 | 4.185.900 | 31,00 | 30,34 | 30,50 | 00:00:00 | | 2006-04-28 | 30,67 | 3.017.200 | 30,86 | 30,51 | 30,60 | 00:00:00 | | 2006-05-01 | 30,65 | 2.860.000 | 31,00 | 30,48 | 30,67 | 00:00:00 | | 2006-05-02 | 30,20 | 3.940.100 | 30,86 | 30,10 | 30,62 | 00:00:00 | | 2006-05-03 | 30,09 | 6.086.300 | 30,72 | 29,05 | 29,05 | 00:00:00 | | 2006-05-04 | 30,25 | 2.660.500 | 30,49 | 30,15 | 30,23 | 00:00:00 | | 2006-05-05 | 30,01 | 4.420.000 | 30,40 | 29,94 | 30,25 | 00:00:00 | | 2006-05-08 | 29,56 | 2.816.900 | 30,16 | 29,53 | 30,02 | 00:00:00 | | 2006-05-09 | 29,80 | 2.264.700 | 30,02 | 29,60 | 29,66 | 00:00:00 | | 2006-05-10 | 29,79 | 2.012.800 | 29,90 | 29,61 | 29,75 | 00:00:00 | | 2006-05-11 | 29,24 | 1.784.400 | 29,74 | 29,09 | 29,65 | 00:00:00 | | 2006-05-12 | 28,90 | 1.901.600 | 29,28 | 28,87 | 29,24 | 00:00:00 | | 2006-05-15 | 28,96 | 2.297.200 | 29,07 | 28,71 | 28,75 | 00:00:00 | | 2006-05-16 | 28,86 | 3.081.100 | 29,13 | 28,83 | 29,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
