|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 8,57 | 2.571.300 | 8,66 | 8,31 | 8,32 | 00:00:00 | | 2003-03-14 | 8,90 | 1.808.300 | 8,99 | 8,47 | 8,60 | 00:00:00 | | 2003-03-17 | 9,67 | 4.152.500 | 9,80 | 9,01 | 9,05 | 00:00:00 | | 2003-03-18 | 10,54 | 3.739.100 | 10,56 | 9,70 | 9,70 | 00:00:00 | | 2003-03-19 | 10,29 | 3.034.300 | 10,75 | 10,07 | 10,68 | 00:00:00 | | 2003-03-20 | 10,53 | 1.630.900 | 10,66 | 10,04 | 10,29 | 00:00:00 | | 2003-03-21 | 11,33 | 3.207.800 | 11,41 | 10,53 | 10,74 | 00:00:00 | | 2003-03-24 | 10,93 | 2.021.500 | 11,55 | 10,93 | 11,09 | 00:00:00 | | 2003-03-25 | 10,90 | 1.721.200 | 11,30 | 10,81 | 11,08 | 00:00:00 | | 2003-03-26 | 11,29 | 962.800 | 11,34 | 10,84 | 11,30 | 00:00:00 | | 2003-03-27 | 11,62 | 2.058.400 | 11,76 | 11,01 | 11,25 | 00:00:00 | | 2003-03-28 | 11,25 | 2.285.400 | 11,65 | 11,06 | 11,50 | 00:00:00 | | 2003-03-31 | 10,73 | 2.914.400 | 11,00 | 10,44 | 11,00 | 00:00:00 | | 2003-04-01 | 10,22 | 2.109.700 | 10,51 | 10,04 | 10,15 | 00:00:00 | | 2003-04-02 | 11,79 | 5.675.200 | 11,90 | 10,53 | 10,55 | 00:00:00 | | 2003-04-03 | 11,87 | 4.396.800 | 13,61 | 11,54 | 13,61 | 00:00:00 | | 2003-04-04 | 11,40 | 2.485.100 | 12,04 | 11,12 | 12,03 | 00:00:00 | | 2003-04-07 | 12,46 | 5.474.500 | 12,87 | 11,91 | 12,00 | 00:00:00 | | 2003-04-08 | 12,17 | 1.387.000 | 12,65 | 12,07 | 12,40 | 00:00:00 | | 2003-04-09 | 11,49 | 1.505.800 | 12,20 | 11,49 | 12,12 | 00:00:00 | | 2003-04-10 | 11,79 | 4.326.400 | 11,98 | 11,36 | 11,45 | 00:00:00 | | 2003-04-11 | 12,07 | 2.969.600 | 12,19 | 11,73 | 11,91 | 00:00:00 | | 2003-04-14 | 12,46 | 2.448.900 | 12,53 | 12,05 | 12,12 | 00:00:00 | | 2003-04-15 | 12,93 | 2.499.400 | 13,00 | 12,35 | 12,43 | 00:00:00 | | 2003-04-16 | 12,61 | 3.403.000 | 13,47 | 12,16 | 12,90 | 00:00:00 | | 2003-04-17 | 13,24 | 2.454.400 | 13,28 | 12,44 | 12,52 | 00:00:00 | | 2003-04-21 | 13,05 | 1.161.300 | 13,30 | 12,73 | 13,30 | 00:00:00 | | 2003-04-22 | 13,63 | 1.961.300 | 13,81 | 12,84 | 13,07 | 00:00:00 | | 2003-04-23 | 14,32 | 2.261.600 | 14,36 | 13,01 | 13,01 | 00:00:00 | | 2003-04-24 | 13,90 | 1.965.200 | 14,23 | 13,43 | 14,18 | 00:00:00 | | 2003-04-25 | 13,49 | 1.691.000 | 13,90 | 13,16 | 13,90 | 00:00:00 | | 2003-04-28 | 13,84 | 1.939.700 | 13,97 | 13,30 | 13,33 | 00:00:00 | | 2003-04-29 | 13,58 | 3.239.700 | 14,14 | 13,32 | 13,90 | 00:00:00 | | 2003-04-30 | 16,76 | 12.952.400 | 18,09 | 15,01 | 15,45 | 00:00:00 | | 2003-05-01 | 15,97 | 3.346.100 | 16,91 | 15,75 | 16,50 | 00:00:00 | | 2003-05-02 | 16,75 | 3.478.100 | 16,99 | 16,11 | 16,55 | 00:00:00 | | 2003-05-05 | 16,85 | 4.443.300 | 17,78 | 16,50 | 16,60 | 00:00:00 | | 2003-05-06 | 18,26 | 2.439.300 | 18,31 | 16,83 | 16,83 | 00:00:00 | | 2003-05-07 | 17,20 | 3.064.600 | 18,04 | 16,99 | 18,04 | 00:00:00 | | 2003-05-08 | 17,07 | 1.517.800 | 17,30 | 16,79 | 17,12 | 00:00:00 | | 2003-05-09 | 17,61 | 1.813.700 | 17,72 | 16,83 | 16,95 | 00:00:00 | | 2003-05-12 | 17,40 | 1.925.000 | 17,92 | 17,34 | 17,60 | 00:00:00 | | 2003-05-13 | 18,14 | 1.296.700 | 18,21 | 16,89 | 17,30 | 00:00:00 | | 2003-05-14 | 18,00 | 1.299.800 | 18,70 | 17,86 | 18,15 | 00:00:00 | | 2003-05-15 | 18,27 | 1.758.300 | 18,61 | 17,67 | 18,20 | 00:00:00 | | 2003-05-16 | 18,95 | 1.827.300 | 19,17 | 18,19 | 18,50 | 00:00:00 | | 2003-05-19 | 17,94 | 1.531.700 | 18,90 | 17,82 | 18,34 | 00:00:00 | | 2003-05-20 | 17,70 | 1.047.200 | 18,23 | 17,58 | 17,98 | 00:00:00 | | 2003-05-21 | 17,74 | 1.506.500 | 17,93 | 17,58 | 17,70 | 00:00:00 | | 2003-05-22 | 17,49 | 2.397.800 | 17,81 | 17,24 | 17,78 | 00:00:00 | | 2003-05-23 | 17,36 | 1.453.500 | 17,52 | 17,22 | 17,40 | 00:00:00 | | 2003-05-27 | 19,50 | 2.303.900 | 19,54 | 17,17 | 17,20 | 00:00:00 | | 2003-05-28 | 19,92 | 1.849.500 | 20,26 | 19,51 | 19,60 | 00:00:00 | | 2003-05-29 | 20,17 | 3.793.400 | 21,54 | 19,80 | 20,15 | 00:00:00 | | 2003-05-30 | 19,88 | 3.929.000 | 20,16 | 18,75 | 19,38 | 00:00:00 | | 2003-06-02 | 20,01 | 1.376.500 | 20,79 | 19,98 | 20,37 | 00:00:00 | | 2003-06-03 | 19,67 | 1.737.300 | 20,31 | 19,45 | 20,13 | 00:00:00 | | 2003-06-04 | 20,95 | 1.546.700 | 21,00 | 19,66 | 19,70 | 00:00:00 | | 2003-06-05 | 22,25 | 1.995.100 | 22,36 | 20,60 | 21,00 | 00:00:00 | | 2003-06-06 | 21,98 | 3.641.800 | 23,92 | 21,76 | 22,38 | 00:00:00 | | 2003-06-09 | 20,73 | 1.668.000 | 21,93 | 20,61 | 21,92 | 00:00:00 | | 2003-06-10 | 20,60 | 1.298.500 | 21,18 | 20,36 | 20,79 | 00:00:00 | | 2003-06-11 | 21,37 | 1.755.700 | 22,11 | 20,34 | 20,91 | 00:00:00 | | 2003-06-12 | 20,75 | 1.887.000 | 21,63 | 20,40 | 20,84 | 00:00:00 | | 2003-06-13 | 19,56 | 2.336.100 | 20,66 | 19,42 | 20,60 | 00:00:00 | | 2003-06-16 | 20,18 | 2.909.500 | 20,26 | 18,63 | 19,56 | 00:00:00 | | 2003-06-17 | 20,50 | 1.376.400 | 20,99 | 20,21 | 20,32 | 00:00:00 | | 2003-06-18 | 20,41 | 1.291.400 | 20,83 | 18,74 | 20,26 | 00:00:00 | | 2003-06-19 | 20,02 | 1.234.000 | 20,88 | 19,70 | 20,17 | 00:00:00 | | 2003-06-20 | 19,68 | 1.632.400 | 20,63 | 19,52 | 20,53 | 00:00:00 | | 2003-06-23 | 18,67 | 2.314.000 | 20,01 | 18,55 | 19,91 | 00:00:00 | | 2003-06-24 | 18,46 | 1.449.600 | 19,07 | 18,41 | 19,03 | 00:00:00 | | 2003-06-25 | 18,32 | 1.179.400 | 19,00 | 18,12 | 18,45 | 00:00:00 | | 2003-06-26 | 19,61 | 1.863.200 | 19,64 | 17,76 | 17,76 | 00:00:00 | | 2003-06-27 | 19,69 | 3.107.300 | 20,13 | 19,16 | 19,28 | 00:00:00 | | 2003-06-30 | 19,73 | 1.787.700 | 20,20 | 19,53 | 19,88 | 00:00:00 | | 2003-07-01 | 19,94 | 3.170.000 | 20,17 | 19,01 | 19,51 | 00:00:00 | | 2003-07-02 | 21,00 | 1.554.700 | 21,06 | 19,94 | 19,95 | 00:00:00 | | 2003-07-03 | 20,81 | 990.100 | 20,92 | 19,91 | 20,12 | 00:00:00 | | 2003-07-07 | 21,66 | 2.278.800 | 21,83 | 20,73 | 20,89 | 00:00:00 | | 2003-07-08 | 22,03 | 1.333.000 | 22,10 | 21,27 | 21,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
