|
 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 | | 2001-08-03 | 100,48 | 1.428.400 | 100,70 | 99,05 | 99,40 | 00:00:00 | | 2001-08-06 | 99,65 | 919.600 | 101,24 | 99,14 | 100,48 | 00:00:00 | | 2001-08-07 | 101,14 | 1.409.400 | 103,00 | 99,52 | 99,90 | 00:00:00 | | 2001-08-08 | 100,21 | 1.047.800 | 101,70 | 100,01 | 100,75 | 00:00:00 | | 2001-08-09 | 100,72 | 1.341.000 | 101,00 | 99,00 | 100,11 | 00:00:00 | | 2001-08-10 | 101,48 | 1.266.000 | 102,05 | 100,01 | 100,72 | 00:00:00 | | 2001-08-13 | 101,62 | 580.000 | 102,12 | 100,80 | 101,28 | 00:00:00 | | 2001-08-14 | 100,51 | 1.091.200 | 101,70 | 100,44 | 101,30 | 00:00:00 | | 2001-08-15 | 98,99 | 1.305.000 | 101,69 | 98,90 | 100,75 | 00:00:00 | | 2001-08-16 | 98,45 | 1.507.400 | 98,90 | 97,50 | 97,50 | 00:00:00 | | 2001-08-17 | 95,21 | 2.640.600 | 99,00 | 95,20 | 98,95 | 00:00:00 | | 2001-08-20 | 98,25 | 1.889.000 | 98,44 | 95,65 | 95,80 | 00:00:00 | | 2001-08-21 | 95,90 | 1.629.000 | 99,85 | 95,50 | 98,45 | 00:00:00 | | 2001-08-22 | 97,40 | 1.468.200 | 97,70 | 95,76 | 95,90 | 00:00:00 | | 2001-08-23 | 96,65 | 1.069.000 | 97,80 | 96,65 | 97,50 | 00:00:00 | | 2001-08-24 | 99,35 | 1.735.400 | 99,90 | 96,10 | 96,90 | 00:00:00 | | 2001-08-27 | 96,24 | 1.676.000 | 99,10 | 96,00 | 99,00 | 00:00:00 | | 2001-08-28 | 94,30 | 2.426.000 | 96,30 | 93,75 | 96,30 | 00:00:00 | | 2001-08-29 | 93,13 | 1.299.000 | 95,20 | 93,13 | 94,45 | 00:00:00 | | 2001-08-30 | 91,69 | 1.963.200 | 94,85 | 90,93 | 93,15 | 00:00:00 | | 2001-08-31 | 92,90 | 1.498.000 | 94,50 | 91,75 | 91,75 | 00:00:00 | | 2001-09-04 | 92,18 | 1.402.000 | 94,70 | 91,70 | 92,95 | 00:00:00 | | 2001-09-05 | 91,88 | 2.240.800 | 92,70 | 90,70 | 92,20 | 00:00:00 | | 2001-09-06 | 89,65 | 2.685.800 | 92,18 | 89,00 | 90,80 | 00:00:00 | | 2001-09-07 | 87,11 | 2.526.000 | 88,60 | 86,50 | 87,00 | 00:00:00 | | 2001-09-10 | 87,00 | 2.519.400 | 87,74 | 84,65 | 86,00 | 00:00:00 | | 2001-09-17 | 84,50 | 4.040.800 | 87,00 | 83,87 | 86,00 | 00:00:00 | | 2001-09-18 | 83,89 | 2.891.200 | 84,97 | 83,54 | 84,70 | 00:00:00 | | 2001-09-19 | 82,45 | 2.889.600 | 86,10 | 82,15 | 84,00 | 00:00:00 | | 2001-09-20 | 80,50 | 3.142.400 | 82,55 | 80,33 | 81,50 | 00:00:00 | | 2001-09-21 | 82,02 | 4.295.200 | 83,50 | 79,00 | 80,00 | 00:00:00 | | 2001-09-24 | 86,35 | 4.206.600 | 88,89 | 85,30 | 86,50 | 00:00:00 | | 2001-09-25 | 88,66 | 3.036.000 | 88,75 | 85,96 | 86,50 | 00:00:00 | | 2001-09-26 | 92,85 | 3.871.400 | 92,85 | 89,30 | 89,50 | 00:00:00 | | 2001-09-27 | 93,70 | 2.748.000 | 94,60 | 92,00 | 92,80 | 00:00:00 | | 2001-09-28 | 96,70 | 3.239.800 | 96,99 | 94,70 | 95,00 | 00:00:00 | | 2001-10-01 | 96,09 | 2.589.200 | 96,70 | 94,35 | 96,70 | 00:00:00 | | 2001-10-02 | 96,77 | 2.235.200 | 97,50 | 95,13 | 95,26 | 00:00:00 | | 2001-10-03 | 104,50 | 6.218.600 | 105,50 | 95,52 | 96,52 | 00:00:00 | | 2001-10-04 | 101,13 | 4.695.600 | 104,80 | 99,85 | 104,00 | 00:00:00 | | 2001-10-05 | 102,95 | 3.174.200 | 102,95 | 99,75 | 101,13 | 00:00:00 | | 2001-10-08 | 100,95 | 2.277.600 | 101,80 | 99,20 | 101,10 | 00:00:00 | | 2001-10-09 | 100,13 | 2.680.000 | 101,23 | 99,71 | 100,00 | 00:00:00 | | 2001-10-10 | 103,00 | 3.275.200 | 104,15 | 100,90 | 101,00 | 00:00:00 | | 2001-10-11 | 104,62 | 3.187.200 | 105,50 | 102,57 | 102,70 | 00:00:00 | | 2001-10-12 | 103,27 | 3.028.000 | 103,34 | 100,67 | 103,00 | 00:00:00 | | 2001-10-15 | 103,20 | 1.748.400 | 103,60 | 100,60 | 102,50 | 00:00:00 | | 2001-10-16 | 103,29 | 1.748.000 | 105,40 | 101,71 | 104,35 | 00:00:00 | | 2001-10-17 | 102,51 | 2.243.400 | 105,15 | 102,00 | 103,95 | 00:00:00 | | 2001-10-18 | 102,15 | 1.707.000 | 103,80 | 101,02 | 102,51 | 00:00:00 | | 2001-10-19 | 98,15 | 2.971.600 | 101,65 | 97,25 | 101,50 | 00:00:00 | | 2001-10-22 | 103,11 | 2.336.000 | 103,80 | 97,95 | 98,65 | 00:00:00 | | 2001-10-23 | 101,10 | 1.977.400 | 103,49 | 100,23 | 102,40 | 00:00:00 | | 2001-10-24 | 101,85 | 1.575.800 | 102,90 | 100,09 | 101,50 | 00:00:00 | | 2001-10-25 | 103,16 | 1.906.400 | 103,49 | 98,75 | 99,00 | 00:00:00 | | 2001-10-26 | 103,76 | 1.506.800 | 104,64 | 102,06 | 103,16 | 00:00:00 | | 2001-10-29 | 99,85 | 1.299.200 | 102,60 | 99,85 | 102,55 | 00:00:00 | | 2001-10-30 | 98,27 | 2.119.800 | 99,90 | 97,65 | 99,85 | 00:00:00 | | 2001-10-31 | 96,75 | 2.396.400 | 99,80 | 96,50 | 99,80 | 00:00:00 | | 2001-11-01 | 98,82 | 2.139.600 | 99,00 | 95,82 | 96,75 | 00:00:00 | | 2001-11-02 | 100,01 | 1.215.200 | 100,45 | 97,85 | 98,81 | 00:00:00 | | 2001-11-05 | 102,40 | 1.207.600 | 103,13 | 100,49 | 101,00 | 00:00:00 | | 2001-11-06 | 103,58 | 1.377.800 | 103,95 | 100,55 | 102,40 | 00:00:00 | | 2001-11-07 | 102,68 | 2.125.800 | 103,63 | 101,00 | 102,30 | 00:00:00 | | 2001-11-08 | 102,99 | 2.040.200 | 104,40 | 102,55 | 102,55 | 00:00:00 | | 2001-11-09 | 101,70 | 1.561.800 | 103,15 | 101,10 | 102,00 | 00:00:00 | | 2001-11-12 | 101,57 | 1.618.000 | 102,70 | 99,70 | 101,25 | 00:00:00 | | 2001-11-13 | 104,49 | 1.797.200 | 104,50 | 101,91 | 102,50 | 00:00:00 | | 2001-11-14 | 106,00 | 1.531.400 | 106,65 | 104,65 | 105,25 | 00:00:00 | | 2001-11-15 | 106,71 | 1.830.800 | 107,56 | 105,52 | 106,50 | 00:00:00 | | 2001-11-16 | 105,62 | 1.568.600 | 107,35 | 104,30 | 106,90 | 00:00:00 | | 2001-11-19 | 108,00 | 2.490.200 | 108,93 | 106,16 | 107,25 | 00:00:00 | | 2001-11-20 | 106,93 | 1.630.200 | 108,00 | 106,55 | 108,00 | 00:00:00 | | 2001-11-21 | 106,09 | 1.051.400 | 107,38 | 105,70 | 107,18 | 00:00:00 | | 2001-11-23 | 107,98 | 497.200 | 107,98 | 106,40 | 106,75 | 00:00:00 | | 2001-11-26 | 109,40 | 1.481.400 | 109,40 | 107,00 | 107,00 | 00:00:00 | | 2001-11-27 | 108,80 | 1.442.800 | 110,00 | 108,25 | 109,40 | 00:00:00 | | 2001-11-28 | 107,14 | 1.674.000 | 109,43 | 106,95 | 108,50 | 00:00:00 | | 2001-11-29 | 108,45 | 1.374.800 | 108,82 | 107,25 | 107,50 | 00:00:00 | | 2001-11-30 | 106,97 | 1.589.000 | 109,25 | 106,97 | 108,45 | 00:00:00 | | 2001-12-03 | 106,56 | 1.761.400 | 107,14 | 105,11 | 106,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
