|
 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 | | 2001-04-10 | 88,45 | 8.542.600 | 89,00 | 83,15 | 83,50 | 00:00:00 | | 2001-04-11 | 90,83 | 4.243.400 | 91,59 | 89,54 | 91,00 | 00:00:00 | | 2001-04-12 | 90,80 | 2.717.200 | 92,00 | 89,81 | 92,00 | 00:00:00 | | 2001-04-16 | 90,75 | 1.535.800 | 91,20 | 90,10 | 90,50 | 00:00:00 | | 2001-04-17 | 92,70 | 1.896.400 | 92,70 | 90,30 | 90,50 | 00:00:00 | | 2001-04-18 | 95,46 | 3.959.600 | 96,40 | 93,25 | 94,10 | 00:00:00 | | 2001-04-19 | 96,56 | 2.657.800 | 97,90 | 95,48 | 95,50 | 00:00:00 | | 2001-04-20 | 94,35 | 2.164.600 | 96,75 | 94,30 | 96,56 | 00:00:00 | | 2001-04-23 | 92,26 | 1.283.600 | 93,81 | 92,26 | 93,80 | 00:00:00 | | 2001-04-24 | 90,55 | 1.668.000 | 93,70 | 90,40 | 91,86 | 00:00:00 | | 2001-04-25 | 91,71 | 1.705.600 | 91,95 | 89,90 | 90,56 | 00:00:00 | | 2001-04-26 | 96,25 | 2.439.400 | 96,80 | 92,40 | 92,50 | 00:00:00 | | 2001-04-27 | 98,37 | 2.410.200 | 99,50 | 96,90 | 97,59 | 00:00:00 | | 2001-04-30 | 96,44 | 1.590.000 | 99,37 | 96,15 | 98,37 | 00:00:00 | | 2001-05-01 | 98,52 | 1.583.000 | 98,70 | 96,25 | 96,44 | 00:00:00 | | 2001-05-02 | 99,15 | 2.138.000 | 100,90 | 98,05 | 100,00 | 00:00:00 | | 2001-05-03 | 97,60 | 1.596.400 | 99,16 | 96,70 | 98,60 | 00:00:00 | | 2001-05-04 | 99,50 | 1.417.600 | 99,84 | 96,77 | 97,50 | 00:00:00 | | 2001-05-07 | 99,65 | 1.219.000 | 99,95 | 98,30 | 99,95 | 00:00:00 | | 2001-05-08 | 100,50 | 1.739.600 | 100,89 | 99,40 | 99,90 | 00:00:00 | | 2001-05-09 | 99,95 | 1.455.600 | 101,41 | 99,60 | 99,80 | 00:00:00 | | 2001-05-10 | 100,38 | 1.151.600 | 101,25 | 100,05 | 100,10 | 00:00:00 | | 2001-05-11 | 101,28 | 1.471.400 | 101,96 | 100,40 | 101,25 | 00:00:00 | | 2001-05-14 | 100,60 | 846.200 | 101,90 | 100,58 | 101,28 | 00:00:00 | | 2001-05-15 | 102,15 | 1.408.600 | 102,70 | 100,85 | 100,85 | 00:00:00 | | 2001-05-16 | 104,94 | 1.752.400 | 105,30 | 101,65 | 102,15 | 00:00:00 | | 2001-05-17 | 104,73 | 1.312.800 | 105,60 | 104,00 | 105,00 | 00:00:00 | | 2001-05-18 | 104,50 | 985.400 | 105,74 | 104,05 | 104,73 | 00:00:00 | | 2001-05-21 | 107,60 | 1.445.600 | 107,60 | 104,15 | 105,10 | 00:00:00 | | 2001-05-22 | 109,65 | 3.750.400 | 110,60 | 107,60 | 107,60 | 00:00:00 | | 2001-05-23 | 109,20 | 2.895.400 | 110,40 | 109,00 | 110,00 | 00:00:00 | | 2001-05-24 | 111,50 | 2.973.400 | 111,50 | 109,00 | 109,20 | 00:00:00 | | 2001-05-25 | 108,25 | 1.629.200 | 111,80 | 107,90 | 111,50 | 00:00:00 | | 2001-05-29 | 108,10 | 1.561.400 | 109,00 | 107,80 | 108,25 | 00:00:00 | | 2001-05-30 | 107,59 | 1.692.600 | 109,95 | 107,30 | 108,90 | 00:00:00 | | 2001-05-31 | 104,90 | 3.160.600 | 108,05 | 104,00 | 107,59 | 00:00:00 | | 2001-06-01 | 105,00 | 1.763.800 | 105,39 | 104,00 | 105,05 | 00:00:00 | | 2001-06-04 | 105,30 | 1.376.800 | 105,79 | 104,50 | 105,10 | 00:00:00 | | 2001-06-05 | 105,90 | 1.116.200 | 106,70 | 105,75 | 105,80 | 00:00:00 | | 2001-06-06 | 105,31 | 1.084.600 | 105,99 | 104,75 | 105,95 | 00:00:00 | | 2001-06-07 | 105,10 | 1.046.400 | 105,67 | 103,70 | 105,00 | 00:00:00 | | 2001-06-08 | 105,29 | 836.800 | 105,59 | 104,67 | 105,00 | 00:00:00 | | 2001-06-11 | 105,08 | 837.800 | 105,60 | 104,00 | 105,26 | 00:00:00 | | 2001-06-12 | 105,32 | 1.594.200 | 105,63 | 103,55 | 105,07 | 00:00:00 | | 2001-06-13 | 104,68 | 1.396.800 | 106,39 | 104,52 | 105,50 | 00:00:00 | | 2001-06-14 | 103,09 | 1.607.800 | 104,68 | 102,96 | 104,68 | 00:00:00 | | 2001-06-15 | 102,78 | 1.844.800 | 103,50 | 101,50 | 102,00 | 00:00:00 | | 2001-06-18 | 102,50 | 1.161.200 | 103,45 | 102,16 | 102,79 | 00:00:00 | | 2001-06-19 | 104,05 | 1.426.800 | 105,00 | 102,50 | 102,75 | 00:00:00 | | 2001-06-20 | 105,32 | 1.242.200 | 106,50 | 104,00 | 104,00 | 00:00:00 | | 2001-06-21 | 108,00 | 1.953.200 | 108,85 | 104,65 | 105,10 | 00:00:00 | | 2001-06-22 | 108,19 | 1.301.000 | 109,10 | 107,23 | 108,25 | 00:00:00 | | 2001-06-25 | 105,85 | 1.221.600 | 108,10 | 105,81 | 107,50 | 00:00:00 | | 2001-06-26 | 104,10 | 1.697.000 | 105,00 | 103,60 | 104,45 | 00:00:00 | | 2001-06-27 | 103,69 | 2.045.000 | 105,40 | 103,09 | 104,35 | 00:00:00 | | 2001-06-28 | 103,69 | 2.896.400 | 104,90 | 103,53 | 103,75 | 00:00:00 | | 2001-06-29 | 101,00 | 3.949.000 | 103,46 | 100,28 | 103,45 | 00:00:00 | | 2001-07-02 | 102,65 | 2.496.400 | 102,65 | 98,85 | 99,00 | 00:00:00 | | 2001-07-03 | 102,33 | 1.114.200 | 102,79 | 101,05 | 102,00 | 00:00:00 | | 2001-07-05 | 101,30 | 1.490.000 | 102,30 | 100,80 | 101,70 | 00:00:00 | | 2001-07-06 | 99,15 | 1.784.600 | 101,75 | 99,05 | 101,75 | 00:00:00 | | 2001-07-09 | 99,75 | 1.369.400 | 99,85 | 98,02 | 99,19 | 00:00:00 | | 2001-07-10 | 97,65 | 1.813.600 | 99,90 | 97,50 | 99,75 | 00:00:00 | | 2001-07-11 | 97,65 | 1.666.400 | 98,70 | 96,85 | 97,75 | 00:00:00 | | 2001-07-12 | 100,42 | 1.710.600 | 100,95 | 98,35 | 99,00 | 00:00:00 | | 2001-07-13 | 100,82 | 952.600 | 101,50 | 100,10 | 100,42 | 00:00:00 | | 2001-07-16 | 99,50 | 1.478.400 | 101,90 | 99,50 | 100,86 | 00:00:00 | | 2001-07-17 | 100,95 | 1.123.000 | 101,28 | 99,55 | 99,60 | 00:00:00 | | 2001-07-18 | 99,00 | 1.331.400 | 100,60 | 98,60 | 99,60 | 00:00:00 | | 2001-07-19 | 98,60 | 2.186.000 | 99,48 | 98,02 | 99,20 | 00:00:00 | | 2001-07-20 | 98,37 | 1.436.200 | 98,83 | 97,80 | 98,60 | 00:00:00 | | 2001-07-23 | 95,79 | 1.982.800 | 98,71 | 95,50 | 98,45 | 00:00:00 | | 2001-07-24 | 96,70 | 2.146.600 | 97,95 | 95,25 | 96,00 | 00:00:00 | | 2001-07-25 | 97,80 | 1.533.600 | 98,00 | 96,50 | 96,65 | 00:00:00 | | 2001-07-26 | 97,93 | 1.355.600 | 98,00 | 96,00 | 97,80 | 00:00:00 | | 2001-07-27 | 98,05 | 1.744.600 | 98,40 | 97,03 | 97,75 | 00:00:00 | | 2001-07-30 | 98,53 | 1.033.000 | 98,99 | 97,52 | 98,40 | 00:00:00 | | 2001-07-31 | 100,40 | 1.632.200 | 101,90 | 98,84 | 99,75 | 00:00:00 | | 2001-08-01 | 100,29 | 1.310.600 | 101,10 | 99,52 | 100,00 | 00:00:00 | | 2001-08-02 | 99,98 | 1.480.000 | 101,08 | 99,90 | 100,90 | 00:00:00 | | 2001-08-03 | 100,48 | 1.428.400 | 100,70 | 99,05 | 99,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
