|
 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 | | 2002-04-01 | 112,57 | 915.200 | 112,65 | 110,82 | 112,65 | 00:00:00 | | 2002-04-02 | 113,27 | 1.505.600 | 114,60 | 112,10 | 112,15 | 00:00:00 | | 2002-04-03 | 112,83 | 1.297.000 | 114,47 | 112,61 | 113,97 | 00:00:00 | | 2002-04-04 | 113,26 | 1.554.200 | 114,60 | 112,75 | 112,83 | 00:00:00 | | 2002-04-05 | 113,46 | 1.533.000 | 114,15 | 113,05 | 113,15 | 00:00:00 | | 2002-04-08 | 112,00 | 2.282.000 | 113,00 | 111,80 | 112,00 | 00:00:00 | | 2002-04-09 | 111,96 | 2.351.200 | 112,25 | 111,35 | 112,10 | 00:00:00 | | 2002-04-10 | 113,70 | 1.659.600 | 114,00 | 111,80 | 112,10 | 00:00:00 | | 2002-04-11 | 111,83 | 2.071.200 | 113,60 | 111,69 | 113,50 | 00:00:00 | | 2002-04-12 | 112,98 | 1.135.000 | 113,10 | 112,15 | 112,15 | 00:00:00 | | 2002-04-15 | 109,34 | 2.352.000 | 112,98 | 109,34 | 112,98 | 00:00:00 | | 2002-04-16 | 111,74 | 1.518.200 | 112,02 | 110,35 | 110,40 | 00:00:00 | | 2002-04-17 | 112,09 | 1.825.000 | 113,10 | 111,50 | 111,50 | 00:00:00 | | 2002-04-18 | 112,32 | 1.500.800 | 113,09 | 111,11 | 112,09 | 00:00:00 | | 2002-04-19 | 112,67 | 1.811.400 | 113,05 | 112,20 | 112,55 | 00:00:00 | | 2002-04-22 | 111,17 | 990.200 | 113,00 | 111,05 | 112,75 | 00:00:00 | | 2002-04-23 | 106,48 | 3.516.800 | 111,85 | 106,00 | 111,40 | 00:00:00 | | 2002-04-24 | 104,08 | 3.297.200 | 107,90 | 104,00 | 106,23 | 00:00:00 | | 2002-04-25 | 102,86 | 2.870.600 | 104,85 | 102,60 | 103,90 | 00:00:00 | | 2002-04-26 | 101,77 | 2.220.000 | 104,10 | 99,84 | 103,50 | 00:00:00 | | 2002-04-29 | 99,60 | 2.295.400 | 101,99 | 99,40 | 101,77 | 00:00:00 | | 2002-04-30 | 101,08 | 2.664.200 | 101,43 | 99,45 | 99,85 | 00:00:00 | | 2002-05-01 | 99,80 | 2.871.200 | 100,40 | 97,60 | 100,25 | 00:00:00 | | 2002-05-02 | 100,05 | 2.160.600 | 100,50 | 99,70 | 99,81 | 00:00:00 | | 2002-05-03 | 98,00 | 2.823.000 | 100,10 | 97,75 | 100,08 | 00:00:00 | | 2002-05-06 | 99,00 | 2.868.800 | 101,20 | 97,50 | 97,50 | 00:00:00 | | 2002-05-07 | 97,41 | 3.200.200 | 99,73 | 97,30 | 99,70 | 00:00:00 | | 2002-05-08 | 101,40 | 2.824.800 | 102,75 | 99,15 | 99,15 | 00:00:00 | | 2002-05-09 | 100,50 | 1.772.200 | 102,00 | 100,00 | 101,40 | 00:00:00 | | 2002-05-10 | 99,60 | 1.940.200 | 101,70 | 99,50 | 101,40 | 00:00:00 | | 2002-05-13 | 101,10 | 1.667.200 | 101,35 | 99,20 | 100,00 | 00:00:00 | | 2002-05-14 | 102,74 | 1.434.600 | 102,95 | 101,70 | 102,20 | 00:00:00 | | 2002-05-15 | 101,50 | 1.951.000 | 103,24 | 101,40 | 102,55 | 00:00:00 | | 2002-05-16 | 104,10 | 1.933.600 | 104,36 | 101,50 | 102,30 | 00:00:00 | | 2002-05-17 | 103,38 | 1.521.000 | 105,00 | 103,30 | 103,95 | 00:00:00 | | 2002-05-20 | 102,06 | 1.382.400 | 103,75 | 102,03 | 103,50 | 00:00:00 | | 2002-05-21 | 101,75 | 1.011.800 | 103,40 | 101,51 | 102,30 | 00:00:00 | | 2002-05-22 | 102,87 | 1.222.000 | 103,00 | 101,15 | 102,00 | 00:00:00 | | 2002-05-23 | 103,99 | 1.082.800 | 104,19 | 102,44 | 102,50 | 00:00:00 | | 2002-05-24 | 103,08 | 1.022.400 | 104,51 | 102,87 | 103,74 | 00:00:00 | | 2002-05-28 | 101,55 | 1.341.200 | 103,54 | 101,28 | 103,50 | 00:00:00 | | 2002-05-29 | 102,25 | 1.071.200 | 103,10 | 101,55 | 101,55 | 00:00:00 | | 2002-05-30 | 99,75 | 2.152.800 | 102,10 | 99,75 | 102,00 | 00:00:00 | | 2002-05-31 | 100,90 | 1.683.400 | 101,25 | 100,30 | 100,40 | 00:00:00 | | 2002-06-03 | 98,50 | 2.387.400 | 101,75 | 98,49 | 101,20 | 00:00:00 | | 2002-06-04 | 98,44 | 1.858.600 | 99,52 | 97,40 | 98,50 | 00:00:00 | | 2002-06-05 | 99,56 | 1.307.600 | 99,70 | 98,40 | 98,43 | 00:00:00 | | 2002-06-06 | 97,92 | 1.622.000 | 99,98 | 97,92 | 99,90 | 00:00:00 | | 2002-06-07 | 96,34 | 2.616.000 | 96,86 | 95,81 | 96,75 | 00:00:00 | | 2002-06-10 | 97,20 | 1.662.200 | 98,40 | 96,14 | 96,49 | 00:00:00 | | 2002-06-11 | 94,81 | 2.139.000 | 98,25 | 94,75 | 98,10 | 00:00:00 | | 2002-06-12 | 93,67 | 2.651.800 | 95,15 | 93,15 | 94,95 | 00:00:00 | | 2002-06-13 | 92,05 | 1.951.800 | 93,50 | 91,80 | 93,50 | 00:00:00 | | 2002-06-14 | 92,55 | 2.472.600 | 93,05 | 90,25 | 91,00 | 00:00:00 | | 2002-06-17 | 96,25 | 4.519.200 | 96,90 | 95,00 | 95,00 | 00:00:00 | | 2002-06-18 | 97,00 | 2.381.800 | 98,00 | 95,60 | 96,25 | 00:00:00 | | 2002-06-19 | 96,50 | 2.068.400 | 97,50 | 96,00 | 96,65 | 00:00:00 | | 2002-06-20 | 96,05 | 1.716.400 | 97,14 | 95,43 | 95,75 | 00:00:00 | | 2002-06-21 | 95,75 | 2.249.000 | 96,90 | 95,25 | 95,25 | 00:00:00 | | 2002-06-24 | 95,38 | 2.200.800 | 96,75 | 94,17 | 95,76 | 00:00:00 | | 2002-06-25 | 93,36 | 3.524.600 | 96,39 | 93,31 | 95,75 | 00:00:00 | | 2002-06-26 | 94,21 | 2.472.800 | 94,85 | 91,98 | 92,50 | 00:00:00 | | 2002-06-27 | 95,25 | 2.837.600 | 95,95 | 94,10 | 95,00 | 00:00:00 | | 2002-06-28 | 96,60 | 3.432.800 | 98,25 | 95,35 | 95,35 | 00:00:00 | | 2002-07-01 | 47,13 | 1.794.400 | 49,20 | 47,12 | 49,00 | 00:00:00 | | 2002-07-02 | 46,50 | 2.107.100 | 47,65 | 46,50 | 47,50 | 00:00:00 | | 2002-07-03 | 46,66 | 2.133.600 | 47,09 | 45,90 | 46,57 | 00:00:00 | | 2002-07-05 | 47,82 | 1.075.100 | 48,20 | 46,58 | 46,63 | 00:00:00 | | 2002-07-08 | 47,81 | 1.062.900 | 48,60 | 47,15 | 48,00 | 00:00:00 | | 2002-07-09 | 46,49 | 1.460.500 | 48,19 | 46,35 | 47,56 | 00:00:00 | | 2002-07-10 | 42,89 | 3.541.900 | 46,26 | 42,62 | 46,25 | 00:00:00 | | 2002-07-11 | 43,94 | 2.887.200 | 44,29 | 41,83 | 42,20 | 00:00:00 | | 2002-07-12 | 44,19 | 1.993.400 | 45,25 | 43,70 | 44,15 | 00:00:00 | | 2002-07-15 | 43,56 | 2.319.400 | 43,81 | 41,74 | 43,75 | 00:00:00 | | 2002-07-16 | 42,22 | 2.672.900 | 43,75 | 42,00 | 43,40 | 00:00:00 | | 2002-07-17 | 42,49 | 2.523.400 | 44,00 | 41,80 | 44,00 | 00:00:00 | | 2002-07-18 | 40,40 | 2.142.900 | 42,49 | 40,05 | 41,70 | 00:00:00 | | 2002-07-19 | 40,14 | 2.392.100 | 41,06 | 39,30 | 39,50 | 00:00:00 | | 2002-07-22 | 38,90 | 2.912.400 | 41,25 | 38,55 | 40,30 | 00:00:00 | | 2002-07-23 | 39,10 | 3.376.600 | 41,00 | 38,40 | 39,75 | 00:00:00 | | 2002-07-24 | 42,15 | 3.983.200 | 42,99 | 38,40 | 39,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
