Última Hora: "ABOLA.PT - Sporting - Frederico Varandas ainda a viver emoções - A Bola" Sun, 26 May 2019 14:14:00 GMT    "Eleições: Abstenção ficará entre os 66,5% e os 70,5% - Notícias ao Minuto" Sun, 26 May 2019 18:00:13 GMT    "PS vence europeias por larga margem - Europeias - Jornal de Negócios - Portugal" Sun, 26 May 2019 19:00:00 GMT    ""Demissão é apenas o último episódio de uma enorme trapalhada" - Notícias ao Minuto" Fri, 24 May 2019 15:56:06 GMT    "Soflusa avisa: vai haver dezenas de supressões esta segunda-feira - NiT New in Town" Sun, 26 May 2019 11:31:00 GMT   "PS aguenta, PSD e CDS afogam-se, PAN estreia-se - PÚBLICO" Mon, 27 May 2019 00:26:00 GMT    "Eleitores escolhem novo Parlamento Europeu - Política - RTP" Mon, 27 May 2019 00:50:00 GMT    "Despiste em Loulé causa dois mortos e três feridos - TVI24" Sun, 26 May 2019 22:36:00 GMT    "Análise: Seis pistas a tirar das primeiras projeções - Expresso" Sun, 26 May 2019 19:41:02 GMT    "ABOLA.PT - Revista de Imprensa - «Médicos sofrem de exaustão emocional» - Correio da Manhã - A Bola" Sat, 25 May 2019 08:53:26 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,060 (+0,000%) Monster Worldwide - [Ticker: MWW]Gráfico Monster Worldwide  Noticias Monster Worldwide  Descargar Históricos de Metastock Monster Worldwide y Otros  Análisis Técnico Monster Worldwide  
Última Transacción3,410Hora de Cotización2016-10-31 - 20:00:00
Variación+0,060 (+0,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo3,420Mínimo3,380
Volumen5.002.719Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior3,350PER0,00%
Apertura3,390EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 MWW desde 2000-01-01 hasta 2019-05-27
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-03138,94616.600142,00130,50139,3800:00:00
2000-01-04123,38436.600137,00120,87128,2500:00:00
2000-01-05126,25717.800128,00107,00119,2500:00:00
2000-01-06121,00325.000127,00117,12126,2500:00:00
2000-01-07125,00420.800128,00114,69117,0600:00:00
2000-01-10135,00536.600137,00123,00125,0000:00:00
2000-01-11134,37630.800143,56134,00136,5000:00:00
2000-01-12126,19657.400146,75125,00146,7500:00:00
2000-01-13124,50337.000131,50123,75130,7500:00:00
2000-01-14148,001.113.600151,50127,00127,0000:00:00
2000-01-18161,00836.000168,50143,19147,9400:00:00
2000-01-19166,00288.000169,00158,62159,5300:00:00
2000-01-20173,00584.600180,25164,00168,5000:00:00
2000-01-21164,13861.800173,06163,00173,0600:00:00
2000-01-24162,73482.200172,31161,50163,8800:00:00
2000-01-25161,25608.000162,25145,38161,3700:00:00
2000-01-26158,00502.400161,62152,00161,6200:00:00
2000-01-27154,62484.400159,00151,00153,0000:00:00
2000-01-28142,005.102.200154,69137,62153,6300:00:00
2000-01-31140,133.357.200144,25119,00135,0000:00:00
2000-02-01139,00833.800146,13133,50141,0000:00:00
2000-02-02151,001.298.200155,00139,75139,8800:00:00
2000-02-03155,191.374.600158,00151,50157,5200:00:00
2000-02-04155,44810.000159,38152,00157,3800:00:00
2000-02-07151,00411.000155,50148,81155,5000:00:00
2000-02-08157,50959.400159,12148,94149,5000:00:00
2000-02-09148,06342.800157,00144,69156,0600:00:00
2000-02-10148,94396.400153,50144,63147,8700:00:00
2000-02-11144,25429.800152,00142,00148,7500:00:00
2000-02-14134,19776.400147,00133,00146,2500:00:00
2000-02-15132,061.201.600135,87125,19135,5000:00:00
2000-02-16130,75741.600136,12129,00132,0000:00:00
2000-02-17126,12932.400136,75123,00134,5000:00:00
2000-02-18120,001.415.400132,00118,00130,0000:00:00
2000-02-22123,871.139.600126,00120,87125,0000:00:00
2000-02-2366,7513.70067,6962,1362,1300:00:00
2000-02-24139,001.021.200143,00136,06137,5000:00:00
2000-02-25140,00648.400144,00137,00144,0000:00:00
2000-02-28134,13683.600139,88127,88139,8800:00:00
2000-02-29135,94571.600144,12130,56144,1200:00:00
2000-03-0171,25611.30072,8865,2569,3100:00:00
2000-03-0271,00622.00074,6169,5072,2500:00:00
2000-03-0379,001.237.00079,1271,2571,5000:00:00
2000-03-0682,561.579.80083,0077,7579,2500:00:00
2000-03-0788,062.638.20094,6984,0084,0600:00:00
2000-03-0891,501.871.00092,0081,0081,0000:00:00
2000-03-0992,38835.90093,4286,0690,9400:00:00
2000-03-1091,00672.10094,5087,3889,1200:00:00
2000-03-1390,00633.80094,2586,8787,8800:00:00
2000-03-1481,44795.50090,8881,0090,0000:00:00
2000-03-1575,00774.90084,0074,4482,0000:00:00
2000-03-1675,44985.30081,7573,3777,0000:00:00
2000-03-1776,88543.50077,8771,7574,6900:00:00
2000-03-2078,62828.10080,5076,5076,5000:00:00
2000-03-2176,12896.30078,6274,0078,6200:00:00
2000-03-2283,381.125.30085,2577,0077,0000:00:00
2000-03-2382,31519.40082,8880,8782,5000:00:00
2000-03-2482,00550.80083,0080,7583,0000:00:00
2000-03-2786,00511.20091,0082,2582,2500:00:00
2000-03-2885,75612.80087,1982,0085,9400:00:00
2000-03-2982,00427.70085,0080,5085,0000:00:00
2000-03-3072,751.063.90080,9460,6280,8700:00:00
2000-03-3177,75908.10077,8165,0075,8800:00:00
2000-04-0378,25625.40079,2576,0077,9400:00:00
2000-04-0465,121.052.40079,0061,0078,4400:00:00
2000-04-0569,50777.40071,8163,1363,1300:00:00
2000-04-0675,00623.70075,0067,0067,0000:00:00
2000-04-0777,44407.60079,0073,0075,0000:00:00
2000-04-1075,69373.70077,0074,8176,2500:00:00
2000-04-1174,00523.90076,0071,0074,8700:00:00
2000-04-1265,87440.90075,1965,7574,0000:00:00
2000-04-1370,941.007.70075,0066,0067,2500:00:00
2000-04-1456,38918.40068,1256,0068,0600:00:00
2000-04-1758,63722.80060,1351,0054,5000:00:00
2000-04-1871,00701.30071,0059,1260,0000:00:00
2000-04-1969,13598.00070,6362,3970,0600:00:00
2000-04-2070,44266.00070,5066,6969,5000:00:00
2000-04-2465,62390.80067,8863,1367,0000:00:00
2000-04-2572,81589.20075,0666,1966,1900:00:00
2000-04-2665,50966.50073,1264,7573,1200:00:00
2000-04-2762,06871.80065,0061,6364,5000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters