|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 25,43 | 5.107.900 | 26,63 | 24,87 | 25,10 | 00:00:00 | | 2003-10-30 | 25,47 | 1.668.200 | 26,97 | 25,47 | 26,45 | 00:00:00 | | 2003-10-31 | 25,47 | 1.099.800 | 26,09 | 25,15 | 25,45 | 00:00:00 | | 2003-11-03 | 25,84 | 1.547.300 | 25,95 | 25,06 | 25,46 | 00:00:00 | | 2003-11-04 | 25,66 | 1.326.300 | 26,24 | 25,26 | 25,66 | 00:00:00 | | 2003-11-05 | 26,00 | 1.874.800 | 26,20 | 25,50 | 26,02 | 00:00:00 | | 2003-11-06 | 26,08 | 1.598.000 | 26,27 | 25,48 | 26,06 | 00:00:00 | | 2003-11-07 | 26,11 | 2.431.200 | 26,77 | 25,84 | 26,70 | 00:00:00 | | 2003-11-10 | 25,59 | 920.300 | 26,70 | 25,54 | 26,08 | 00:00:00 | | 2003-11-11 | 25,01 | 1.250.400 | 25,71 | 24,65 | 25,59 | 00:00:00 | | 2003-11-12 | 25,95 | 998.800 | 25,98 | 24,00 | 24,79 | 00:00:00 | | 2003-11-13 | 25,34 | 706.300 | 25,87 | 25,05 | 25,76 | 00:00:00 | | 2003-11-14 | 23,90 | 1.858.900 | 25,87 | 23,81 | 25,39 | 00:00:00 | | 2003-11-17 | 23,67 | 1.562.200 | 24,37 | 23,36 | 24,12 | 00:00:00 | | 2003-11-18 | 22,75 | 1.588.900 | 24,29 | 22,56 | 23,95 | 00:00:00 | | 2003-11-19 | 23,00 | 1.552.200 | 23,30 | 22,61 | 22,82 | 00:00:00 | | 2003-11-20 | 22,91 | 1.117.000 | 23,79 | 22,43 | 22,61 | 00:00:00 | | 2003-11-21 | 23,15 | 1.008.200 | 23,47 | 22,86 | 22,87 | 00:00:00 | | 2003-11-24 | 24,08 | 1.633.700 | 24,20 | 23,15 | 23,39 | 00:00:00 | | 2003-11-25 | 23,37 | 978.500 | 24,16 | 23,25 | 24,16 | 00:00:00 | | 2003-11-26 | 23,96 | 1.108.500 | 24,09 | 23,15 | 23,65 | 00:00:00 | | 2003-11-28 | 24,03 | 347.800 | 24,17 | 23,65 | 23,84 | 00:00:00 | | 2003-12-01 | 23,80 | 1.045.200 | 24,08 | 23,38 | 23,83 | 00:00:00 | | 2003-12-02 | 23,10 | 1.333.100 | 23,61 | 22,93 | 23,61 | 00:00:00 | | 2003-12-03 | 22,43 | 1.140.700 | 23,52 | 22,28 | 23,05 | 00:00:00 | | 2003-12-04 | 21,45 | 2.666.200 | 22,35 | 21,22 | 22,34 | 00:00:00 | | 2003-12-05 | 20,00 | 4.073.900 | 21,20 | 19,85 | 21,01 | 00:00:00 | | 2003-12-08 | 19,12 | 6.032.100 | 20,33 | 18,66 | 19,81 | 00:00:00 | | 2003-12-09 | 20,33 | 5.732.400 | 20,78 | 19,45 | 19,53 | 00:00:00 | | 2003-12-10 | 21,60 | 3.943.300 | 21,91 | 20,83 | 20,94 | 00:00:00 | | 2003-12-11 | 22,33 | 3.201.500 | 22,50 | 21,92 | 22,12 | 00:00:00 | | 2003-12-12 | 22,29 | 2.236.400 | 22,86 | 21,80 | 22,12 | 00:00:00 | | 2003-12-15 | 21,79 | 2.394.500 | 23,51 | 21,74 | 22,71 | 00:00:00 | | 2003-12-16 | 22,08 | 1.540.300 | 22,17 | 21,58 | 21,79 | 00:00:00 | | 2003-12-17 | 21,74 | 1.643.500 | 22,10 | 21,50 | 22,08 | 00:00:00 | | 2003-12-18 | 22,25 | 1.712.100 | 22,45 | 21,71 | 21,75 | 00:00:00 | | 2003-12-19 | 21,88 | 6.136.800 | 22,64 | 21,16 | 22,42 | 00:00:00 | | 2003-12-22 | 22,20 | 1.562.600 | 22,44 | 21,76 | 21,80 | 00:00:00 | | 2003-12-23 | 22,25 | 995.500 | 22,43 | 21,55 | 21,93 | 00:00:00 | | 2003-12-24 | 22,01 | 321.000 | 22,37 | 22,01 | 22,22 | 00:00:00 | | 2003-12-26 | 22,18 | 577.900 | 22,41 | 21,96 | 22,06 | 00:00:00 | | 2003-12-29 | 22,92 | 1.364.700 | 22,95 | 21,93 | 22,11 | 00:00:00 | | 2003-12-30 | 21,94 | 1.110.400 | 22,84 | 21,91 | 22,78 | 00:00:00 | | 2003-12-31 | 21,96 | 1.083.500 | 22,17 | 21,73 | 21,98 | 00:00:00 | | 2004-01-02 | 22,27 | 1.388.500 | 22,80 | 22,11 | 22,20 | 00:00:00 | | 2004-01-05 | 23,97 | 2.919.800 | 24,02 | 22,59 | 22,62 | 00:00:00 | | 2004-01-06 | 24,61 | 3.615.200 | 25,23 | 24,12 | 24,20 | 00:00:00 | | 2004-01-07 | 24,96 | 2.247.800 | 25,00 | 24,08 | 24,69 | 00:00:00 | | 2004-01-08 | 25,08 | 1.583.300 | 25,27 | 24,55 | 25,27 | 00:00:00 | | 2004-01-09 | 24,77 | 3.237.900 | 25,80 | 23,94 | 24,33 | 00:00:00 | | 2004-01-12 | 25,18 | 1.601.200 | 26,05 | 24,98 | 25,65 | 00:00:00 | | 2004-01-13 | 24,71 | 1.072.500 | 25,40 | 24,27 | 25,17 | 00:00:00 | | 2004-01-14 | 25,36 | 1.046.500 | 25,41 | 23,75 | 23,75 | 00:00:00 | | 2004-01-15 | 25,16 | 2.326.200 | 25,35 | 24,48 | 25,08 | 00:00:00 | | 2004-01-16 | 25,48 | 2.596.600 | 25,66 | 24,78 | 25,40 | 00:00:00 | | 2004-01-20 | 26,19 | 1.560.600 | 26,23 | 25,05 | 25,57 | 00:00:00 | | 2004-01-21 | 26,65 | 1.564.600 | 26,74 | 25,69 | 25,81 | 00:00:00 | | 2004-01-22 | 25,77 | 844.800 | 26,80 | 25,61 | 26,62 | 00:00:00 | | 2004-01-23 | 25,94 | 777.400 | 26,34 | 25,71 | 25,93 | 00:00:00 | | 2004-01-26 | 26,69 | 1.173.900 | 26,92 | 25,47 | 25,73 | 00:00:00 | | 2004-01-27 | 26,39 | 1.074.300 | 27,04 | 26,29 | 26,88 | 00:00:00 | | 2004-01-28 | 25,44 | 1.517.200 | 26,63 | 25,22 | 26,57 | 00:00:00 | | 2004-01-29 | 24,70 | 2.436.200 | 25,84 | 23,90 | 25,84 | 00:00:00 | | 2004-01-30 | 24,48 | 1.182.500 | 24,75 | 24,19 | 24,70 | 00:00:00 | | 2004-02-02 | 24,32 | 1.263.300 | 25,07 | 24,06 | 24,82 | 00:00:00 | | 2004-02-03 | 24,13 | 1.290.600 | 24,70 | 23,52 | 23,94 | 00:00:00 | | 2004-02-04 | 23,50 | 968.800 | 24,40 | 23,24 | 24,10 | 00:00:00 | | 2004-02-05 | 25,23 | 2.936.000 | 25,24 | 23,27 | 23,45 | 00:00:00 | | 2004-02-06 | 25,13 | 2.543.600 | 25,82 | 24,28 | 24,64 | 00:00:00 | | 2004-02-09 | 24,53 | 1.529.200 | 25,45 | 24,46 | 25,13 | 00:00:00 | | 2004-02-10 | 25,63 | 3.062.700 | 26,10 | 24,20 | 24,92 | 00:00:00 | | 2004-02-11 | 24,40 | 4.589.000 | 25,25 | 23,31 | 23,95 | 00:00:00 | | 2004-02-12 | 24,44 | 1.702.600 | 24,90 | 24,03 | 24,86 | 00:00:00 | | 2004-02-13 | 23,40 | 1.895.100 | 24,88 | 23,38 | 24,17 | 00:00:00 | | 2004-02-17 | 23,18 | 3.579.200 | 23,35 | 21,36 | 22,45 | 00:00:00 | | 2004-02-18 | 22,32 | 1.603.800 | 23,37 | 22,03 | 23,21 | 00:00:00 | | 2004-02-19 | 21,25 | 1.906.600 | 22,72 | 21,04 | 22,72 | 00:00:00 | | 2004-02-20 | 21,55 | 1.345.800 | 21,75 | 21,12 | 21,49 | 00:00:00 | | 2004-02-23 | 21,04 | 1.055.900 | 22,00 | 20,82 | 21,32 | 00:00:00 | | 2004-02-24 | 21,57 | 2.595.300 | 21,99 | 20,82 | 20,84 | 00:00:00 | | 2004-02-25 | 21,29 | 999.900 | 22,00 | 21,14 | 21,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
