|
 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 | | 2001-12-03 | 106,56 | 1.761.400 | 107,14 | 105,11 | 106,97 | 00:00:00 | | 2001-12-04 | 106,43 | 1.420.200 | 107,14 | 105,31 | 106,25 | 00:00:00 | | 2001-12-05 | 109,38 | 1.888.400 | 109,93 | 107,11 | 107,30 | 00:00:00 | | 2001-12-06 | 109,86 | 1.833.800 | 111,00 | 108,20 | 108,20 | 00:00:00 | | 2001-12-07 | 107,99 | 1.888.400 | 110,09 | 107,81 | 109,30 | 00:00:00 | | 2001-12-10 | 105,01 | 1.596.600 | 108,33 | 104,92 | 107,95 | 00:00:00 | | 2001-12-11 | 104,90 | 1.936.800 | 105,80 | 103,90 | 105,00 | 00:00:00 | | 2001-12-12 | 103,40 | 2.483.200 | 105,43 | 103,00 | 104,30 | 00:00:00 | | 2001-12-13 | 103,00 | 1.996.000 | 103,90 | 102,25 | 103,20 | 00:00:00 | | 2001-12-14 | 102,75 | 1.671.000 | 104,20 | 102,47 | 103,50 | 00:00:00 | | 2001-12-17 | 103,60 | 1.381.600 | 104,96 | 103,00 | 103,00 | 00:00:00 | | 2001-12-18 | 105,38 | 1.239.400 | 105,69 | 104,20 | 104,90 | 00:00:00 | | 2001-12-19 | 108,21 | 1.871.000 | 108,75 | 104,73 | 105,05 | 00:00:00 | | 2001-12-20 | 107,21 | 2.376.400 | 109,60 | 106,40 | 108,50 | 00:00:00 | | 2001-12-21 | 106,46 | 2.061.400 | 108,00 | 105,00 | 108,00 | 00:00:00 | | 2001-12-24 | 105,90 | 430.800 | 106,70 | 105,80 | 106,46 | 00:00:00 | | 2001-12-26 | 105,75 | 747.200 | 107,70 | 105,74 | 105,90 | 00:00:00 | | 2001-12-27 | 107,25 | 946.000 | 107,95 | 105,90 | 105,90 | 00:00:00 | | 2001-12-28 | 108,01 | 883.000 | 108,52 | 107,95 | 108,50 | 00:00:00 | | 2001-12-31 | 107,45 | 1.514.400 | 108,95 | 107,45 | 108,10 | 00:00:00 | | 2002-01-02 | 106,71 | 2.569.600 | 108,40 | 106,40 | 108,40 | 00:00:00 | | 2002-01-03 | 104,50 | 4.827.200 | 106,96 | 102,30 | 106,43 | 00:00:00 | | 2002-01-04 | 104,71 | 2.145.800 | 105,90 | 104,56 | 105,50 | 00:00:00 | | 2002-01-07 | 102,51 | 2.530.200 | 105,00 | 101,85 | 104,90 | 00:00:00 | | 2002-01-08 | 101,70 | 2.035.200 | 102,65 | 101,24 | 102,51 | 00:00:00 | | 2002-01-09 | 102,36 | 1.867.400 | 104,50 | 101,70 | 101,70 | 00:00:00 | | 2002-01-10 | 104,27 | 2.149.000 | 104,83 | 102,29 | 102,60 | 00:00:00 | | 2002-01-11 | 103,80 | 1.389.400 | 104,80 | 103,55 | 103,90 | 00:00:00 | | 2002-01-14 | 103,13 | 1.353.200 | 104,30 | 103,10 | 103,30 | 00:00:00 | | 2002-01-15 | 104,24 | 1.491.800 | 104,90 | 102,91 | 103,13 | 00:00:00 | | 2002-01-16 | 103,77 | 1.174.600 | 104,87 | 103,42 | 103,75 | 00:00:00 | | 2002-01-17 | 104,17 | 1.481.000 | 105,13 | 103,90 | 103,90 | 00:00:00 | | 2002-01-18 | 103,37 | 1.875.000 | 105,50 | 102,80 | 104,17 | 00:00:00 | | 2002-01-22 | 104,26 | 1.207.800 | 104,97 | 103,88 | 104,35 | 00:00:00 | | 2002-01-23 | 102,42 | 1.678.200 | 104,60 | 102,42 | 104,26 | 00:00:00 | | 2002-01-24 | 102,30 | 1.659.600 | 103,40 | 101,55 | 102,00 | 00:00:00 | | 2002-01-25 | 102,50 | 2.084.400 | 102,96 | 101,09 | 102,40 | 00:00:00 | | 2002-01-28 | 101,49 | 1.280.000 | 102,75 | 100,25 | 102,10 | 00:00:00 | | 2002-01-29 | 97,50 | 3.241.000 | 102,05 | 97,50 | 101,10 | 00:00:00 | | 2002-01-30 | 98,50 | 2.653.200 | 99,50 | 94,40 | 97,70 | 00:00:00 | | 2002-01-31 | 101,85 | 2.303.400 | 101,85 | 99,00 | 99,75 | 00:00:00 | | 2002-02-01 | 101,55 | 2.175.600 | 101,88 | 99,95 | 101,00 | 00:00:00 | | 2002-02-04 | 99,69 | 1.990.600 | 102,30 | 98,75 | 102,20 | 00:00:00 | | 2002-02-05 | 100,15 | 1.868.600 | 101,45 | 99,00 | 99,50 | 00:00:00 | | 2002-02-06 | 100,56 | 1.648.800 | 101,48 | 99,76 | 100,55 | 00:00:00 | | 2002-02-07 | 101,83 | 1.694.400 | 103,07 | 99,58 | 100,30 | 00:00:00 | | 2002-02-08 | 104,70 | 1.492.200 | 104,70 | 101,50 | 101,84 | 00:00:00 | | 2002-02-11 | 104,27 | 1.339.400 | 104,87 | 103,70 | 104,80 | 00:00:00 | | 2002-02-12 | 103,45 | 1.115.800 | 104,20 | 103,15 | 104,15 | 00:00:00 | | 2002-02-13 | 107,00 | 3.415.000 | 107,75 | 103,20 | 103,46 | 00:00:00 | | 2002-02-14 | 107,03 | 1.620.800 | 107,83 | 106,30 | 107,20 | 00:00:00 | | 2002-02-15 | 105,43 | 1.793.000 | 107,44 | 104,75 | 107,35 | 00:00:00 | | 2002-02-19 | 103,86 | 2.139.000 | 104,65 | 103,63 | 104,50 | 00:00:00 | | 2002-02-20 | 106,43 | 2.148.400 | 106,67 | 102,35 | 103,86 | 00:00:00 | | 2002-02-21 | 105,01 | 2.102.800 | 106,70 | 104,55 | 106,50 | 00:00:00 | | 2002-02-22 | 103,52 | 2.173.400 | 104,90 | 101,88 | 103,80 | 00:00:00 | | 2002-02-25 | 106,65 | 2.724.200 | 106,75 | 103,35 | 103,35 | 00:00:00 | | 2002-02-26 | 107,55 | 1.805.600 | 108,00 | 105,88 | 107,20 | 00:00:00 | | 2002-02-27 | 108,25 | 1.564.600 | 109,85 | 107,05 | 107,55 | 00:00:00 | | 2002-02-28 | 105,55 | 3.026.800 | 108,30 | 105,53 | 108,00 | 00:00:00 | | 2002-03-01 | 106,40 | 1.919.200 | 107,10 | 105,55 | 106,00 | 00:00:00 | | 2002-03-04 | 108,91 | 2.428.400 | 109,75 | 106,34 | 106,50 | 00:00:00 | | 2002-03-05 | 109,50 | 2.508.400 | 110,40 | 108,45 | 108,70 | 00:00:00 | | 2002-03-06 | 110,40 | 2.233.200 | 111,00 | 109,51 | 109,90 | 00:00:00 | | 2002-03-07 | 108,69 | 2.385.000 | 110,70 | 107,76 | 110,20 | 00:00:00 | | 2002-03-08 | 108,68 | 1.975.800 | 109,97 | 108,40 | 109,00 | 00:00:00 | | 2002-03-11 | 107,62 | 2.008.000 | 108,65 | 107,10 | 108,50 | 00:00:00 | | 2002-03-12 | 108,67 | 1.412.800 | 109,12 | 106,60 | 107,00 | 00:00:00 | | 2002-03-13 | 108,34 | 1.615.400 | 109,20 | 108,11 | 108,80 | 00:00:00 | | 2002-03-14 | 109,63 | 1.728.600 | 110,00 | 108,30 | 108,34 | 00:00:00 | | 2002-03-15 | 111,86 | 2.397.800 | 112,00 | 110,10 | 110,20 | 00:00:00 | | 2002-03-18 | 110,85 | 2.162.800 | 113,00 | 110,50 | 112,20 | 00:00:00 | | 2002-03-19 | 112,97 | 2.122.000 | 113,45 | 111,35 | 111,40 | 00:00:00 | | 2002-03-20 | 111,29 | 1.418.400 | 112,90 | 111,10 | 111,70 | 00:00:00 | | 2002-03-21 | 112,01 | 1.033.600 | 112,80 | 110,85 | 111,70 | 00:00:00 | | 2002-03-22 | 112,66 | 1.262.000 | 113,20 | 111,65 | 111,75 | 00:00:00 | | 2002-03-25 | 110,45 | 1.140.200 | 112,84 | 110,45 | 112,66 | 00:00:00 | | 2002-03-26 | 111,47 | 1.502.400 | 112,75 | 109,92 | 110,00 | 00:00:00 | | 2002-03-27 | 112,74 | 1.630.600 | 113,15 | 111,15 | 111,30 | 00:00:00 | | 2002-03-28 | 112,74 | 1.142.600 | 113,80 | 112,00 | 112,81 | 00:00:00 | | 2002-04-01 | 112,57 | 915.200 | 112,65 | 110,82 | 112,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
