|
 Monster Worldwide - [Ticker: MWW] |     | | Última Transacción | 3,410 | Hora de Cotización | 2016-10-31 - 20:00:00 | | Variación | +0,060 (+0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 3,420 | Mínimo | 3,380 | | Volumen | 5.002.719 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 3,350 | PER | 0,00% | | Apertura | 3,390 | 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 MWW desde 2000-01-01 hasta 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 138,94 | 616.600 | 142,00 | 130,50 | 139,38 | 00:00:00 | | 2000-01-04 | 123,38 | 436.600 | 137,00 | 120,87 | 128,25 | 00:00:00 | | 2000-01-05 | 126,25 | 717.800 | 128,00 | 107,00 | 119,25 | 00:00:00 | | 2000-01-06 | 121,00 | 325.000 | 127,00 | 117,12 | 126,25 | 00:00:00 | | 2000-01-07 | 125,00 | 420.800 | 128,00 | 114,69 | 117,06 | 00:00:00 | | 2000-01-10 | 135,00 | 536.600 | 137,00 | 123,00 | 125,00 | 00:00:00 | | 2000-01-11 | 134,37 | 630.800 | 143,56 | 134,00 | 136,50 | 00:00:00 | | 2000-01-12 | 126,19 | 657.400 | 146,75 | 125,00 | 146,75 | 00:00:00 | | 2000-01-13 | 124,50 | 337.000 | 131,50 | 123,75 | 130,75 | 00:00:00 | | 2000-01-14 | 148,00 | 1.113.600 | 151,50 | 127,00 | 127,00 | 00:00:00 | | 2000-01-18 | 161,00 | 836.000 | 168,50 | 143,19 | 147,94 | 00:00:00 | | 2000-01-19 | 166,00 | 288.000 | 169,00 | 158,62 | 159,53 | 00:00:00 | | 2000-01-20 | 173,00 | 584.600 | 180,25 | 164,00 | 168,50 | 00:00:00 | | 2000-01-21 | 164,13 | 861.800 | 173,06 | 163,00 | 173,06 | 00:00:00 | | 2000-01-24 | 162,73 | 482.200 | 172,31 | 161,50 | 163,88 | 00:00:00 | | 2000-01-25 | 161,25 | 608.000 | 162,25 | 145,38 | 161,37 | 00:00:00 | | 2000-01-26 | 158,00 | 502.400 | 161,62 | 152,00 | 161,62 | 00:00:00 | | 2000-01-27 | 154,62 | 484.400 | 159,00 | 151,00 | 153,00 | 00:00:00 | | 2000-01-28 | 142,00 | 5.102.200 | 154,69 | 137,62 | 153,63 | 00:00:00 | | 2000-01-31 | 140,13 | 3.357.200 | 144,25 | 119,00 | 135,00 | 00:00:00 | | 2000-02-01 | 139,00 | 833.800 | 146,13 | 133,50 | 141,00 | 00:00:00 | | 2000-02-02 | 151,00 | 1.298.200 | 155,00 | 139,75 | 139,88 | 00:00:00 | | 2000-02-03 | 155,19 | 1.374.600 | 158,00 | 151,50 | 157,52 | 00:00:00 | | 2000-02-04 | 155,44 | 810.000 | 159,38 | 152,00 | 157,38 | 00:00:00 | | 2000-02-07 | 151,00 | 411.000 | 155,50 | 148,81 | 155,50 | 00:00:00 | | 2000-02-08 | 157,50 | 959.400 | 159,12 | 148,94 | 149,50 | 00:00:00 | | 2000-02-09 | 148,06 | 342.800 | 157,00 | 144,69 | 156,06 | 00:00:00 | | 2000-02-10 | 148,94 | 396.400 | 153,50 | 144,63 | 147,87 | 00:00:00 | | 2000-02-11 | 144,25 | 429.800 | 152,00 | 142,00 | 148,75 | 00:00:00 | | 2000-02-14 | 134,19 | 776.400 | 147,00 | 133,00 | 146,25 | 00:00:00 | | 2000-02-15 | 132,06 | 1.201.600 | 135,87 | 125,19 | 135,50 | 00:00:00 | | 2000-02-16 | 130,75 | 741.600 | 136,12 | 129,00 | 132,00 | 00:00:00 | | 2000-02-17 | 126,12 | 932.400 | 136,75 | 123,00 | 134,50 | 00:00:00 | | 2000-02-18 | 120,00 | 1.415.400 | 132,00 | 118,00 | 130,00 | 00:00:00 | | 2000-02-22 | 123,87 | 1.139.600 | 126,00 | 120,87 | 125,00 | 00:00:00 | | 2000-02-23 | 66,75 | 13.700 | 67,69 | 62,13 | 62,13 | 00:00:00 | | 2000-02-24 | 139,00 | 1.021.200 | 143,00 | 136,06 | 137,50 | 00:00:00 | | 2000-02-25 | 140,00 | 648.400 | 144,00 | 137,00 | 144,00 | 00:00:00 | | 2000-02-28 | 134,13 | 683.600 | 139,88 | 127,88 | 139,88 | 00:00:00 | | 2000-02-29 | 135,94 | 571.600 | 144,12 | 130,56 | 144,12 | 00:00:00 | | 2000-03-01 | 71,25 | 611.300 | 72,88 | 65,25 | 69,31 | 00:00:00 | | 2000-03-02 | 71,00 | 622.000 | 74,61 | 69,50 | 72,25 | 00:00:00 | | 2000-03-03 | 79,00 | 1.237.000 | 79,12 | 71,25 | 71,50 | 00:00:00 | | 2000-03-06 | 82,56 | 1.579.800 | 83,00 | 77,75 | 79,25 | 00:00:00 | | 2000-03-07 | 88,06 | 2.638.200 | 94,69 | 84,00 | 84,06 | 00:00:00 | | 2000-03-08 | 91,50 | 1.871.000 | 92,00 | 81,00 | 81,00 | 00:00:00 | | 2000-03-09 | 92,38 | 835.900 | 93,42 | 86,06 | 90,94 | 00:00:00 | | 2000-03-10 | 91,00 | 672.100 | 94,50 | 87,38 | 89,12 | 00:00:00 | | 2000-03-13 | 90,00 | 633.800 | 94,25 | 86,87 | 87,88 | 00:00:00 | | 2000-03-14 | 81,44 | 795.500 | 90,88 | 81,00 | 90,00 | 00:00:00 | | 2000-03-15 | 75,00 | 774.900 | 84,00 | 74,44 | 82,00 | 00:00:00 | | 2000-03-16 | 75,44 | 985.300 | 81,75 | 73,37 | 77,00 | 00:00:00 | | 2000-03-17 | 76,88 | 543.500 | 77,87 | 71,75 | 74,69 | 00:00:00 | | 2000-03-20 | 78,62 | 828.100 | 80,50 | 76,50 | 76,50 | 00:00:00 | | 2000-03-21 | 76,12 | 896.300 | 78,62 | 74,00 | 78,62 | 00:00:00 | | 2000-03-22 | 83,38 | 1.125.300 | 85,25 | 77,00 | 77,00 | 00:00:00 | | 2000-03-23 | 82,31 | 519.400 | 82,88 | 80,87 | 82,50 | 00:00:00 | | 2000-03-24 | 82,00 | 550.800 | 83,00 | 80,75 | 83,00 | 00:00:00 | | 2000-03-27 | 86,00 | 511.200 | 91,00 | 82,25 | 82,25 | 00:00:00 | | 2000-03-28 | 85,75 | 612.800 | 87,19 | 82,00 | 85,94 | 00:00:00 | | 2000-03-29 | 82,00 | 427.700 | 85,00 | 80,50 | 85,00 | 00:00:00 | | 2000-03-30 | 72,75 | 1.063.900 | 80,94 | 60,62 | 80,87 | 00:00:00 | | 2000-03-31 | 77,75 | 908.100 | 77,81 | 65,00 | 75,88 | 00:00:00 | | 2000-04-03 | 78,25 | 625.400 | 79,25 | 76,00 | 77,94 | 00:00:00 | | 2000-04-04 | 65,12 | 1.052.400 | 79,00 | 61,00 | 78,44 | 00:00:00 | | 2000-04-05 | 69,50 | 777.400 | 71,81 | 63,13 | 63,13 | 00:00:00 | | 2000-04-06 | 75,00 | 623.700 | 75,00 | 67,00 | 67,00 | 00:00:00 | | 2000-04-07 | 77,44 | 407.600 | 79,00 | 73,00 | 75,00 | 00:00:00 | | 2000-04-10 | 75,69 | 373.700 | 77,00 | 74,81 | 76,25 | 00:00:00 | | 2000-04-11 | 74,00 | 523.900 | 76,00 | 71,00 | 74,87 | 00:00:00 | | 2000-04-12 | 65,87 | 440.900 | 75,19 | 65,75 | 74,00 | 00:00:00 | | 2000-04-13 | 70,94 | 1.007.700 | 75,00 | 66,00 | 67,25 | 00:00:00 | | 2000-04-14 | 56,38 | 918.400 | 68,12 | 56,00 | 68,06 | 00:00:00 | | 2000-04-17 | 58,63 | 722.800 | 60,13 | 51,00 | 54,50 | 00:00:00 | | 2000-04-18 | 71,00 | 701.300 | 71,00 | 59,12 | 60,00 | 00:00:00 | | 2000-04-19 | 69,13 | 598.000 | 70,63 | 62,39 | 70,06 | 00:00:00 | | 2000-04-20 | 70,44 | 266.000 | 70,50 | 66,69 | 69,50 | 00:00:00 | | 2000-04-24 | 65,62 | 390.800 | 67,88 | 63,13 | 67,00 | 00:00:00 | | 2000-04-25 | 72,81 | 589.200 | 75,06 | 66,19 | 66,19 | 00:00:00 | | 2000-04-26 | 65,50 | 966.500 | 73,12 | 64,75 | 73,12 | 00:00:00 | | 2000-04-27 | 62,06 | 871.800 | 65,00 | 61,63 | 64,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
