|
 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 | | 2000-08-21 | 118,69 | 832.400 | 119,19 | 117,50 | 118,00 | 00:00:00 | | 2000-08-22 | 117,25 | 782.000 | 118,87 | 116,62 | 118,81 | 00:00:00 | | 2000-08-23 | 118,12 | 1.141.400 | 119,94 | 116,50 | 117,00 | 00:00:00 | | 2000-08-24 | 116,19 | 749.800 | 118,37 | 115,56 | 117,87 | 00:00:00 | | 2000-08-25 | 117,06 | 731.400 | 117,12 | 115,94 | 116,31 | 00:00:00 | | 2000-08-28 | 119,37 | 878.600 | 119,81 | 117,50 | 118,00 | 00:00:00 | | 2000-08-29 | 118,31 | 739.600 | 119,12 | 117,62 | 119,00 | 00:00:00 | | 2000-08-30 | 118,50 | 907.000 | 120,44 | 118,00 | 118,37 | 00:00:00 | | 2000-08-31 | 118,64 | 1.385.000 | 119,94 | 118,37 | 118,50 | 00:00:00 | | 2000-09-01 | 119,06 | 867.200 | 119,75 | 118,06 | 119,25 | 00:00:00 | | 2000-09-05 | 119,62 | 876.000 | 120,50 | 119,06 | 119,50 | 00:00:00 | | 2000-09-06 | 120,75 | 1.781.000 | 121,94 | 119,50 | 119,87 | 00:00:00 | | 2000-09-07 | 121,19 | 1.277.600 | 121,87 | 119,62 | 121,12 | 00:00:00 | | 2000-09-08 | 123,69 | 1.156.200 | 124,00 | 121,50 | 121,62 | 00:00:00 | | 2000-09-11 | 127,19 | 2.229.000 | 127,75 | 122,50 | 123,94 | 00:00:00 | | 2000-09-12 | 126,94 | 1.435.400 | 128,88 | 126,69 | 128,75 | 00:00:00 | | 2000-09-13 | 127,31 | 1.074.800 | 128,25 | 126,62 | 127,19 | 00:00:00 | | 2000-09-14 | 126,81 | 622.000 | 127,62 | 125,62 | 127,19 | 00:00:00 | | 2000-09-15 | 124,50 | 1.377.400 | 127,50 | 124,06 | 125,75 | 00:00:00 | | 2000-09-18 | 123,12 | 1.273.600 | 124,06 | 121,50 | 124,00 | 00:00:00 | | 2000-09-19 | 124,59 | 1.668.200 | 126,50 | 123,31 | 123,37 | 00:00:00 | | 2000-09-20 | 124,19 | 1.260.200 | 124,62 | 123,19 | 124,37 | 00:00:00 | | 2000-09-21 | 122,50 | 1.310.200 | 124,75 | 122,00 | 124,12 | 00:00:00 | | 2000-09-22 | 129,38 | 1.501.600 | 129,38 | 122,12 | 122,50 | 00:00:00 | | 2000-09-25 | 131,50 | 2.000.400 | 133,13 | 128,75 | 129,13 | 00:00:00 | | 2000-09-26 | 131,00 | 1.449.400 | 131,25 | 129,00 | 131,00 | 00:00:00 | | 2000-09-27 | 130,13 | 1.109.200 | 130,94 | 128,50 | 130,94 | 00:00:00 | | 2000-09-28 | 133,50 | 1.655.800 | 133,75 | 130,50 | 130,50 | 00:00:00 | | 2000-09-29 | 132,75 | 1.365.800 | 134,94 | 132,75 | 133,25 | 00:00:00 | | 2000-10-02 | 131,88 | 1.599.400 | 132,19 | 129,88 | 131,25 | 00:00:00 | | 2000-10-03 | 132,88 | 1.346.000 | 134,31 | 129,75 | 131,63 | 00:00:00 | | 2000-10-04 | 131,94 | 1.552.000 | 134,63 | 131,38 | 132,63 | 00:00:00 | | 2000-10-05 | 134,88 | 2.349.600 | 134,94 | 131,25 | 131,25 | 00:00:00 | | 2000-10-06 | 128,69 | 2.032.200 | 135,69 | 128,06 | 134,88 | 00:00:00 | | 2000-10-09 | 127,94 | 1.022.000 | 128,88 | 125,69 | 128,75 | 00:00:00 | | 2000-10-10 | 128,19 | 1.312.400 | 129,50 | 126,12 | 129,50 | 00:00:00 | | 2000-10-11 | 128,75 | 2.357.000 | 131,63 | 126,00 | 127,00 | 00:00:00 | | 2000-10-12 | 112,50 | 5.480.400 | 128,69 | 111,00 | 128,00 | 00:00:00 | | 2000-10-13 | 119,25 | 4.783.800 | 120,06 | 112,50 | 112,50 | 00:00:00 | | 2000-10-16 | 115,50 | 1.829.000 | 117,37 | 114,06 | 117,00 | 00:00:00 | | 2000-10-17 | 115,69 | 1.546.000 | 117,00 | 114,94 | 116,25 | 00:00:00 | | 2000-10-18 | 114,12 | 2.186.800 | 115,00 | 112,37 | 115,00 | 00:00:00 | | 2000-10-19 | 123,06 | 3.036.600 | 124,00 | 115,00 | 115,00 | 00:00:00 | | 2000-10-20 | 123,44 | 1.923.000 | 123,62 | 121,00 | 122,00 | 00:00:00 | | 2000-10-23 | 125,62 | 2.006.600 | 126,00 | 123,06 | 123,69 | 00:00:00 | | 2000-10-24 | 127,50 | 1.876.800 | 129,94 | 125,25 | 125,37 | 00:00:00 | | 2000-10-25 | 127,62 | 1.820.000 | 129,38 | 127,12 | 127,50 | 00:00:00 | | 2000-10-26 | 123,00 | 3.241.400 | 126,94 | 121,00 | 126,87 | 00:00:00 | | 2000-10-27 | 126,75 | 1.186.000 | 126,75 | 123,75 | 123,87 | 00:00:00 | | 2000-10-30 | 131,63 | 2.536.200 | 133,94 | 126,94 | 126,94 | 00:00:00 | | 2000-10-31 | 130,75 | 1.833.800 | 132,25 | 129,50 | 131,25 | 00:00:00 | | 2000-11-01 | 128,44 | 1.964.800 | 130,50 | 127,75 | 130,50 | 00:00:00 | | 2000-11-02 | 129,94 | 2.299.600 | 130,56 | 128,06 | 128,75 | 00:00:00 | | 2000-11-03 | 128,25 | 1.274.800 | 130,38 | 127,87 | 130,38 | 00:00:00 | | 2000-11-06 | 130,50 | 1.390.000 | 130,75 | 127,62 | 128,50 | 00:00:00 | | 2000-11-07 | 129,50 | 1.696.000 | 130,25 | 127,37 | 129,63 | 00:00:00 | | 2000-11-08 | 124,87 | 2.275.400 | 129,25 | 123,00 | 129,25 | 00:00:00 | | 2000-11-09 | 125,94 | 2.299.600 | 126,87 | 125,00 | 125,00 | 00:00:00 | | 2000-11-10 | 126,81 | 1.089.200 | 128,25 | 125,12 | 125,87 | 00:00:00 | | 2000-11-13 | 122,56 | 2.258.600 | 126,37 | 119,75 | 126,25 | 00:00:00 | | 2000-11-14 | 125,69 | 1.567.600 | 125,87 | 122,56 | 123,00 | 00:00:00 | | 2000-11-15 | 124,62 | 1.158.400 | 125,75 | 123,56 | 125,75 | 00:00:00 | | 2000-11-16 | 124,44 | 1.891.200 | 125,44 | 123,25 | 124,62 | 00:00:00 | | 2000-11-17 | 121,19 | 3.383.400 | 124,50 | 119,75 | 124,50 | 00:00:00 | | 2000-11-20 | 119,00 | 1.437.400 | 120,25 | 117,44 | 120,00 | 00:00:00 | | 2000-11-21 | 115,00 | 4.733.000 | 117,25 | 114,25 | 116,75 | 00:00:00 | | 2000-11-22 | 111,37 | 3.788.200 | 114,37 | 108,50 | 114,12 | 00:00:00 | | 2000-11-24 | 114,00 | 1.107.200 | 114,56 | 112,06 | 112,25 | 00:00:00 | | 2000-11-27 | 114,62 | 1.477.800 | 116,12 | 113,75 | 115,00 | 00:00:00 | | 2000-11-28 | 114,50 | 1.834.000 | 114,87 | 113,00 | 113,50 | 00:00:00 | | 2000-11-29 | 115,69 | 1.488.200 | 116,31 | 114,00 | 114,44 | 00:00:00 | | 2000-11-30 | 115,12 | 4.055.800 | 116,87 | 112,75 | 115,50 | 00:00:00 | | 2000-12-01 | 117,25 | 1.986.600 | 117,56 | 116,00 | 116,50 | 00:00:00 | | 2000-12-04 | 116,62 | 1.444.800 | 117,12 | 115,75 | 115,75 | 00:00:00 | | 2000-12-05 | 120,37 | 2.135.400 | 121,12 | 118,12 | 118,50 | 00:00:00 | | 2000-12-06 | 120,75 | 1.627.400 | 125,31 | 120,06 | 120,31 | 00:00:00 | | 2000-12-07 | 122,00 | 992.200 | 124,12 | 121,50 | 121,50 | 00:00:00 | | 2000-12-08 | 126,00 | 1.761.400 | 127,25 | 122,62 | 123,50 | 00:00:00 | | 2000-12-11 | 126,94 | 1.969.400 | 127,50 | 124,75 | 127,37 | 00:00:00 | | 2000-12-12 | 122,56 | 1.498.600 | 126,00 | 121,75 | 126,00 | 00:00:00 | | 2000-12-13 | 122,00 | 1.820.200 | 124,19 | 121,00 | 123,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
