|
 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 2023-09-21 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 22,03 | 1.333.000 | 22,10 | 21,27 | 21,82 | 00:00:00 | | 2003-07-09 | 21,77 | 817.800 | 22,06 | 21,36 | 21,84 | 00:00:00 | | 2003-07-10 | 21,33 | 956.700 | 21,52 | 20,80 | 21,25 | 00:00:00 | | 2003-07-11 | 21,51 | 758.800 | 21,75 | 21,09 | 21,40 | 00:00:00 | | 2003-07-14 | 21,59 | 1.030.400 | 22,21 | 21,30 | 21,47 | 00:00:00 | | 2003-07-15 | 21,42 | 1.557.500 | 22,21 | 21,42 | 21,70 | 00:00:00 | | 2003-07-16 | 21,07 | 1.004.300 | 21,90 | 20,46 | 21,65 | 00:00:00 | | 2003-07-17 | 19,80 | 1.553.900 | 21,09 | 19,54 | 20,95 | 00:00:00 | | 2003-07-18 | 21,00 | 2.160.800 | 21,29 | 19,95 | 20,69 | 00:00:00 | | 2003-07-21 | 20,22 | 930.600 | 20,85 | 19,95 | 20,78 | 00:00:00 | | 2003-07-22 | 22,10 | 2.763.900 | 22,34 | 21,25 | 21,44 | 00:00:00 | | 2003-07-23 | 23,07 | 1.610.800 | 23,23 | 22,10 | 22,24 | 00:00:00 | | 2003-07-24 | 25,36 | 5.188.600 | 27,30 | 23,54 | 23,57 | 00:00:00 | | 2003-07-25 | 26,15 | 2.333.000 | 26,65 | 24,95 | 25,35 | 00:00:00 | | 2003-07-28 | 25,83 | 2.280.700 | 26,68 | 25,54 | 26,10 | 00:00:00 | | 2003-07-29 | 24,78 | 2.310.300 | 26,15 | 24,75 | 25,96 | 00:00:00 | | 2003-07-30 | 23,49 | 4.081.700 | 24,80 | 23,25 | 24,75 | 00:00:00 | | 2003-07-31 | 26,55 | 6.297.600 | 28,32 | 23,91 | 25,48 | 00:00:00 | | 2003-08-01 | 26,10 | 2.739.800 | 26,79 | 25,02 | 25,14 | 00:00:00 | | 2003-08-04 | 22,51 | 7.248.400 | 26,16 | 22,47 | 25,55 | 00:00:00 | | 2003-08-05 | 21,94 | 6.768.400 | 22,48 | 20,62 | 22,15 | 00:00:00 | | 2003-08-06 | 20,60 | 3.116.800 | 22,11 | 20,54 | 22,11 | 00:00:00 | | 2003-08-07 | 20,70 | 1.903.400 | 21,03 | 20,30 | 20,54 | 00:00:00 | | 2003-08-08 | 21,26 | 1.501.000 | 21,27 | 20,60 | 20,86 | 00:00:00 | | 2003-08-11 | 21,95 | 1.367.700 | 21,99 | 21,00 | 21,04 | 00:00:00 | | 2003-08-12 | 24,03 | 4.155.700 | 24,14 | 21,20 | 22,05 | 00:00:00 | | 2003-08-13 | 24,06 | 2.502.800 | 24,54 | 23,63 | 24,05 | 00:00:00 | | 2003-08-14 | 24,10 | 1.301.300 | 24,31 | 23,42 | 24,08 | 00:00:00 | | 2003-08-15 | 23,93 | 679.600 | 24,01 | 23,08 | 23,99 | 00:00:00 | | 2003-08-18 | 25,04 | 1.294.800 | 25,06 | 23,95 | 24,00 | 00:00:00 | | 2003-08-19 | 25,48 | 1.227.500 | 25,55 | 24,70 | 24,95 | 00:00:00 | | 2003-08-20 | 26,10 | 1.367.100 | 26,23 | 25,23 | 25,28 | 00:00:00 | | 2003-08-21 | 26,21 | 1.451.900 | 27,20 | 25,78 | 26,32 | 00:00:00 | | 2003-08-22 | 26,05 | 1.922.700 | 27,15 | 26,05 | 26,46 | 00:00:00 | | 2003-08-25 | 27,28 | 2.402.300 | 27,36 | 25,95 | 26,05 | 00:00:00 | | 2003-08-26 | 27,72 | 2.207.200 | 27,91 | 26,83 | 27,08 | 00:00:00 | | 2003-08-27 | 27,53 | 1.468.400 | 27,92 | 27,08 | 27,58 | 00:00:00 | | 2003-08-28 | 27,62 | 1.525.600 | 27,66 | 26,69 | 27,60 | 00:00:00 | | 2003-08-29 | 27,24 | 1.524.100 | 27,63 | 27,00 | 27,63 | 00:00:00 | | 2003-09-02 | 27,83 | 1.572.200 | 27,95 | 26,71 | 27,26 | 00:00:00 | | 2003-09-03 | 27,12 | 1.490.600 | 28,20 | 26,95 | 27,95 | 00:00:00 | | 2003-09-04 | 27,26 | 1.474.200 | 27,42 | 26,85 | 27,10 | 00:00:00 | | 2003-09-05 | 27,48 | 1.585.600 | 27,92 | 26,81 | 27,10 | 00:00:00 | | 2003-09-08 | 28,50 | 2.525.300 | 28,80 | 27,49 | 27,50 | 00:00:00 | | 2003-09-09 | 27,56 | 1.352.800 | 28,61 | 27,54 | 28,50 | 00:00:00 | | 2003-09-10 | 26,90 | 1.606.600 | 27,61 | 26,81 | 27,52 | 00:00:00 | | 2003-09-11 | 26,53 | 1.794.100 | 26,95 | 25,86 | 26,65 | 00:00:00 | | 2003-09-12 | 27,51 | 1.311.300 | 27,57 | 26,26 | 26,46 | 00:00:00 | | 2003-09-15 | 27,19 | 1.336.700 | 27,87 | 26,65 | 27,54 | 00:00:00 | | 2003-09-16 | 28,49 | 2.579.800 | 28,56 | 27,26 | 27,26 | 00:00:00 | | 2003-09-17 | 28,44 | 1.657.100 | 28,64 | 27,99 | 28,41 | 00:00:00 | | 2003-09-18 | 28,86 | 2.568.200 | 29,24 | 28,01 | 28,45 | 00:00:00 | | 2003-09-19 | 29,19 | 1.599.600 | 29,53 | 27,88 | 29,25 | 00:00:00 | | 2003-09-22 | 27,79 | 1.586.300 | 28,92 | 27,78 | 28,92 | 00:00:00 | | 2003-09-23 | 27,74 | 2.089.300 | 28,08 | 26,83 | 27,78 | 00:00:00 | | 2003-09-24 | 25,93 | 1.937.200 | 27,65 | 25,84 | 27,10 | 00:00:00 | | 2003-09-25 | 25,75 | 1.451.100 | 26,50 | 25,58 | 25,58 | 00:00:00 | | 2003-09-26 | 25,17 | 1.697.900 | 25,78 | 25,02 | 25,67 | 00:00:00 | | 2003-09-29 | 25,34 | 1.979.600 | 25,63 | 24,62 | 25,22 | 00:00:00 | | 2003-09-30 | 25,22 | 1.818.200 | 25,72 | 24,64 | 25,46 | 00:00:00 | | 2003-10-01 | 25,42 | 1.216.900 | 25,51 | 24,76 | 25,23 | 00:00:00 | | 2003-10-02 | 25,89 | 991.300 | 25,90 | 24,90 | 25,21 | 00:00:00 | | 2003-10-03 | 28,50 | 4.596.800 | 29,35 | 27,00 | 27,05 | 00:00:00 | | 2003-10-06 | 28,50 | 1.267.200 | 28,75 | 28,00 | 28,60 | 00:00:00 | | 2003-10-07 | 28,45 | 1.126.800 | 28,45 | 27,43 | 28,15 | 00:00:00 | | 2003-10-08 | 27,83 | 660.500 | 28,42 | 27,72 | 28,30 | 00:00:00 | | 2003-10-09 | 28,50 | 1.968.700 | 29,65 | 28,20 | 28,65 | 00:00:00 | | 2003-10-10 | 27,45 | 2.216.800 | 27,91 | 26,62 | 27,85 | 00:00:00 | | 2003-10-13 | 27,00 | 1.156.900 | 27,53 | 26,98 | 27,47 | 00:00:00 | | 2003-10-14 | 27,23 | 888.300 | 27,44 | 26,85 | 27,00 | 00:00:00 | | 2003-10-15 | 26,41 | 1.517.000 | 27,50 | 26,00 | 27,45 | 00:00:00 | | 2003-10-16 | 26,37 | 1.411.500 | 26,60 | 25,75 | 26,47 | 00:00:00 | | 2003-10-17 | 25,56 | 1.706.700 | 26,61 | 25,00 | 26,21 | 00:00:00 | | 2003-10-20 | 25,28 | 1.195.300 | 25,52 | 24,94 | 25,44 | 00:00:00 | | 2003-10-21 | 25,26 | 1.947.400 | 25,64 | 25,00 | 25,36 | 00:00:00 | | 2003-10-22 | 24,98 | 2.412.300 | 25,43 | 24,76 | 24,95 | 00:00:00 | | 2003-10-23 | 25,00 | 1.574.100 | 25,27 | 24,35 | 24,69 | 00:00:00 | | 2003-10-24 | 25,07 | 1.538.100 | 25,22 | 24,48 | 24,83 | 00:00:00 | | 2003-10-27 | 25,53 | 1.534.900 | 25,86 | 24,35 | 25,29 | 00:00:00 | | 2003-10-28 | 26,66 | 2.302.300 | 26,67 | 24,52 | 25,59 | 00:00:00 | | 2003-10-29 | 25,43 | 5.107.900 | 26,63 | 24,87 | 25,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
