|
 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 | | 2002-07-24 | 42,15 | 3.983.200 | 42,99 | 38,40 | 39,20 | 00:00:00 | | 2002-07-25 | 43,95 | 3.381.700 | 44,52 | 41,80 | 42,15 | 00:00:00 | | 2002-07-26 | 44,57 | 2.649.500 | 44,58 | 43,30 | 43,95 | 00:00:00 | | 2002-07-29 | 46,50 | 3.051.500 | 46,80 | 44,99 | 45,00 | 00:00:00 | | 2002-07-30 | 46,60 | 2.536.900 | 47,20 | 45,66 | 46,50 | 00:00:00 | | 2002-07-31 | 47,90 | 2.107.900 | 47,90 | 46,41 | 47,00 | 00:00:00 | | 2002-08-01 | 45,53 | 2.610.700 | 47,70 | 45,30 | 47,20 | 00:00:00 | | 2002-08-02 | 44,85 | 2.640.900 | 45,40 | 44,10 | 44,25 | 00:00:00 | | 2002-08-05 | 44,10 | 1.913.200 | 44,84 | 43,86 | 44,50 | 00:00:00 | | 2002-08-06 | 45,00 | 1.746.700 | 45,93 | 44,93 | 45,45 | 00:00:00 | | 2002-08-07 | 44,85 | 2.451.200 | 45,65 | 43,82 | 44,65 | 00:00:00 | | 2002-08-08 | 46,80 | 2.497.400 | 46,89 | 44,60 | 44,85 | 00:00:00 | | 2002-08-09 | 46,57 | 2.114.700 | 47,30 | 45,90 | 46,10 | 00:00:00 | | 2002-08-12 | 46,03 | 1.936.100 | 46,74 | 44,80 | 45,20 | 00:00:00 | | 2002-08-13 | 44,95 | 1.631.000 | 46,85 | 44,70 | 45,80 | 00:00:00 | | 2002-08-14 | 47,27 | 1.749.300 | 47,30 | 44,25 | 45,30 | 00:00:00 | | 2002-08-15 | 48,72 | 1.988.600 | 48,83 | 47,30 | 47,30 | 00:00:00 | | 2002-08-16 | 48,31 | 1.403.400 | 49,01 | 47,98 | 48,58 | 00:00:00 | | 2002-08-19 | 48,75 | 1.674.800 | 49,13 | 47,80 | 48,20 | 00:00:00 | | 2002-08-20 | 48,28 | 1.501.400 | 48,65 | 47,59 | 48,25 | 00:00:00 | | 2002-08-21 | 48,15 | 1.381.700 | 48,95 | 47,28 | 48,50 | 00:00:00 | | 2002-08-22 | 48,69 | 1.386.900 | 48,91 | 47,86 | 48,45 | 00:00:00 | | 2002-08-23 | 47,62 | 941.700 | 48,50 | 47,45 | 48,20 | 00:00:00 | | 2002-08-26 | 47,87 | 962.100 | 48,40 | 47,13 | 47,85 | 00:00:00 | | 2002-08-27 | 47,19 | 1.153.700 | 48,40 | 47,10 | 48,40 | 00:00:00 | | 2002-08-28 | 47,50 | 1.659.000 | 47,55 | 46,41 | 46,85 | 00:00:00 | | 2002-08-29 | 48,70 | 2.456.700 | 49,05 | 46,95 | 47,00 | 00:00:00 | | 2002-08-30 | 48,65 | 1.570.000 | 49,45 | 48,45 | 48,70 | 00:00:00 | | 2002-09-03 | 46,01 | 1.992.800 | 47,60 | 46,01 | 47,38 | 00:00:00 | | 2002-09-04 | 46,65 | 1.765.500 | 46,80 | 45,95 | 46,02 | 00:00:00 | | 2002-09-05 | 45,01 | 3.161.200 | 45,69 | 44,25 | 45,50 | 00:00:00 | | 2002-09-06 | 46,10 | 1.348.700 | 46,47 | 45,48 | 45,50 | 00:00:00 | | 2002-09-09 | 46,50 | 1.199.800 | 47,15 | 45,12 | 45,97 | 00:00:00 | | 2002-09-10 | 47,20 | 932.600 | 47,32 | 46,21 | 46,68 | 00:00:00 | | 2002-09-11 | 47,13 | 773.700 | 48,14 | 46,90 | 48,00 | 00:00:00 | | 2002-09-12 | 45,74 | 879.000 | 46,73 | 45,56 | 46,50 | 00:00:00 | | 2002-09-13 | 46,55 | 1.129.200 | 46,78 | 44,99 | 45,00 | 00:00:00 | | 2002-09-16 | 46,80 | 1.056.900 | 46,99 | 46,02 | 46,55 | 00:00:00 | | 2002-09-17 | 46,13 | 1.232.800 | 47,85 | 46,02 | 47,80 | 00:00:00 | | 2002-09-18 | 45,75 | 1.147.800 | 46,24 | 45,30 | 45,40 | 00:00:00 | | 2002-09-19 | 42,90 | 2.392.000 | 45,37 | 42,76 | 45,10 | 00:00:00 | | 2002-09-20 | 42,56 | 3.938.600 | 42,96 | 42,00 | 42,00 | 00:00:00 | | 2002-09-23 | 42,60 | 1.593.600 | 43,10 | 42,00 | 42,56 | 00:00:00 | | 2002-09-24 | 41,72 | 2.017.200 | 42,76 | 41,60 | 42,00 | 00:00:00 | | 2002-09-25 | 42,42 | 1.736.300 | 43,19 | 41,22 | 42,20 | 00:00:00 | | 2002-09-26 | 43,62 | 1.372.900 | 44,05 | 42,55 | 43,00 | 00:00:00 | | 2002-09-27 | 42,34 | 1.572.600 | 43,71 | 42,00 | 43,59 | 00:00:00 | | 2002-09-30 | 41,64 | 1.785.000 | 42,23 | 40,51 | 41,65 | 00:00:00 | | 2002-10-01 | 43,03 | 2.191.900 | 43,03 | 41,19 | 42,33 | 00:00:00 | | 2002-10-02 | 39,85 | 3.317.500 | 42,35 | 39,77 | 41,50 | 00:00:00 | | 2002-10-03 | 38,66 | 3.046.200 | 40,87 | 38,50 | 40,10 | 00:00:00 | | 2002-10-04 | 35,53 | 6.570.700 | 39,50 | 34,61 | 39,40 | 00:00:00 | | 2002-10-07 | 37,15 | 4.231.300 | 38,70 | 36,40 | 37,00 | 00:00:00 | | 2002-10-08 | 39,72 | 2.988.700 | 40,45 | 38,28 | 38,50 | 00:00:00 | | 2002-10-09 | 37,87 | 3.046.400 | 39,70 | 37,83 | 39,00 | 00:00:00 | | 2002-10-10 | 40,20 | 2.760.800 | 40,25 | 37,50 | 37,60 | 00:00:00 | | 2002-10-11 | 42,85 | 2.843.800 | 43,81 | 41,03 | 41,48 | 00:00:00 | | 2002-10-14 | 43,87 | 2.234.300 | 44,20 | 41,90 | 41,90 | 00:00:00 | | 2002-10-15 | 47,16 | 3.288.100 | 47,16 | 45,15 | 45,15 | 00:00:00 | | 2002-10-16 | 45,80 | 1.981.100 | 46,58 | 45,25 | 46,33 | 00:00:00 | | 2002-10-17 | 47,40 | 1.749.200 | 47,85 | 46,85 | 46,85 | 00:00:00 | | 2002-10-18 | 47,35 | 1.542.200 | 47,50 | 46,19 | 47,10 | 00:00:00 | | 2002-10-21 | 48,42 | 1.672.900 | 48,50 | 46,52 | 46,75 | 00:00:00 | | 2002-10-22 | 47,47 | 1.995.400 | 48,36 | 47,17 | 48,35 | 00:00:00 | | 2002-10-23 | 47,51 | 2.475.400 | 47,66 | 45,70 | 45,75 | 00:00:00 | | 2002-10-24 | 45,73 | 2.155.200 | 47,75 | 45,60 | 47,52 | 00:00:00 | | 2002-10-25 | 46,49 | 1.756.200 | 46,65 | 45,25 | 45,25 | 00:00:00 | | 2002-10-28 | 47,26 | 1.733.200 | 47,88 | 46,50 | 46,90 | 00:00:00 | | 2002-10-29 | 46,59 | 1.923.500 | 47,30 | 45,43 | 46,75 | 00:00:00 | | 2002-10-30 | 47,20 | 1.435.500 | 47,58 | 46,20 | 46,59 | 00:00:00 | | 2002-10-31 | 46,71 | 1.656.500 | 47,79 | 46,40 | 47,42 | 00:00:00 | | 2002-11-01 | 48,00 | 2.125.400 | 48,47 | 46,11 | 46,31 | 00:00:00 | | 2002-11-04 | 48,49 | 1.668.000 | 49,85 | 48,07 | 48,35 | 00:00:00 | | 2002-11-05 | 49,45 | 1.957.800 | 49,67 | 48,65 | 48,98 | 00:00:00 | | 2002-11-06 | 49,85 | 1.941.100 | 49,99 | 48,53 | 49,00 | 00:00:00 | | 2002-11-07 | 48,54 | 1.565.800 | 49,75 | 48,21 | 49,75 | 00:00:00 | | 2002-11-08 | 48,85 | 2.538.600 | 49,69 | 48,43 | 48,73 | 00:00:00 | | 2002-11-11 | 47,10 | 1.686.700 | 48,15 | 47,02 | 47,52 | 00:00:00 | | 2002-11-12 | 47,38 | 1.697.400 | 48,05 | 47,20 | 47,80 | 00:00:00 | | 2002-11-13 | 47,50 | 1.884.500 | 47,83 | 46,55 | 47,38 | 00:00:00 | | 2002-11-14 | 47,95 | 1.645.900 | 48,42 | 47,72 | 47,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
