|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 21,29 | 999.900 | 22,00 | 21,14 | 21,70 | 00:00:00 | | 2004-02-26 | 22,17 | 1.398.400 | 22,38 | 21,00 | 21,50 | 00:00:00 | | 2004-02-27 | 22,00 | 1.242.500 | 22,39 | 21,75 | 21,99 | 00:00:00 | | 2004-03-01 | 22,54 | 1.881.300 | 22,70 | 21,80 | 22,05 | 00:00:00 | | 2004-03-02 | 22,60 | 1.088.700 | 22,99 | 22,30 | 22,37 | 00:00:00 | | 2004-03-03 | 22,55 | 1.199.500 | 22,77 | 22,30 | 22,75 | 00:00:00 | | 2004-03-04 | 23,41 | 1.189.800 | 23,44 | 22,50 | 22,50 | 00:00:00 | | 2004-03-05 | 22,09 | 2.391.000 | 22,95 | 22,00 | 22,84 | 00:00:00 | | 2004-03-08 | 22,02 | 1.109.100 | 22,65 | 21,97 | 22,20 | 00:00:00 | | 2004-03-09 | 21,37 | 1.809.600 | 22,01 | 20,99 | 21,89 | 00:00:00 | | 2004-03-10 | 20,86 | 1.187.000 | 21,59 | 20,66 | 21,47 | 00:00:00 | | 2004-03-11 | 20,55 | 2.125.900 | 21,15 | 20,02 | 20,84 | 00:00:00 | | 2004-03-12 | 20,71 | 1.774.100 | 20,86 | 20,09 | 20,41 | 00:00:00 | | 2004-03-15 | 21,35 | 3.122.000 | 22,59 | 21,29 | 21,57 | 00:00:00 | | 2004-03-16 | 22,51 | 3.055.700 | 22,82 | 21,67 | 21,67 | 00:00:00 | | 2004-03-17 | 23,44 | 2.131.900 | 23,51 | 22,43 | 22,55 | 00:00:00 | | 2004-03-18 | 23,75 | 1.762.100 | 23,96 | 23,25 | 23,27 | 00:00:00 | | 2004-03-19 | 23,51 | 1.326.000 | 24,01 | 23,28 | 23,52 | 00:00:00 | | 2004-03-22 | 23,27 | 953.300 | 23,50 | 22,77 | 23,50 | 00:00:00 | | 2004-03-23 | 22,80 | 1.310.100 | 23,67 | 22,42 | 23,22 | 00:00:00 | | 2004-03-24 | 22,80 | 674.800 | 23,11 | 22,54 | 23,09 | 00:00:00 | | 2004-03-25 | 23,74 | 1.026.000 | 23,82 | 22,67 | 22,70 | 00:00:00 | | 2004-03-26 | 24,55 | 1.863.200 | 24,75 | 23,80 | 23,83 | 00:00:00 | | 2004-03-29 | 25,06 | 1.542.400 | 25,42 | 24,05 | 24,30 | 00:00:00 | | 2004-03-30 | 25,20 | 1.448.300 | 25,26 | 24,12 | 25,02 | 00:00:00 | | 2004-03-31 | 26,20 | 2.683.800 | 26,33 | 25,16 | 25,20 | 00:00:00 | | 2004-04-01 | 26,29 | 2.833.800 | 27,18 | 26,03 | 26,14 | 00:00:00 | | 2004-04-02 | 28,26 | 4.652.400 | 28,90 | 27,50 | 27,93 | 00:00:00 | | 2004-04-05 | 27,78 | 2.240.900 | 28,39 | 27,00 | 28,38 | 00:00:00 | | 2004-04-06 | 27,66 | 1.300.500 | 27,94 | 27,39 | 27,55 | 00:00:00 | | 2004-04-07 | 27,66 | 1.907.800 | 28,15 | 27,27 | 27,61 | 00:00:00 | | 2004-04-08 | 27,99 | 1.333.100 | 28,30 | 27,58 | 28,00 | 00:00:00 | | 2004-04-12 | 28,99 | 1.881.600 | 29,29 | 28,01 | 28,19 | 00:00:00 | | 2004-04-13 | 28,27 | 2.136.000 | 29,26 | 28,15 | 29,15 | 00:00:00 | | 2004-04-14 | 28,57 | 1.825.600 | 29,33 | 28,00 | 28,10 | 00:00:00 | | 2004-04-15 | 27,97 | 1.769.200 | 29,09 | 27,79 | 28,63 | 00:00:00 | | 2004-04-16 | 27,90 | 2.025.700 | 28,20 | 27,41 | 28,14 | 00:00:00 | | 2004-04-19 | 28,06 | 1.280.100 | 28,19 | 27,11 | 28,02 | 00:00:00 | | 2004-04-20 | 27,30 | 1.337.400 | 28,43 | 27,06 | 28,08 | 00:00:00 | | 2004-04-21 | 28,02 | 1.359.500 | 28,13 | 27,12 | 27,32 | 00:00:00 | | 2004-04-22 | 29,00 | 1.772.600 | 29,04 | 27,78 | 27,98 | 00:00:00 | | 2004-04-23 | 28,70 | 1.323.100 | 29,00 | 28,24 | 28,94 | 00:00:00 | | 2004-04-26 | 28,81 | 2.100.800 | 29,94 | 28,60 | 28,74 | 00:00:00 | | 2004-04-27 | 28,21 | 3.589.900 | 29,50 | 27,78 | 28,89 | 00:00:00 | | 2004-04-28 | 26,53 | 6.473.300 | 27,05 | 25,35 | 25,95 | 00:00:00 | | 2004-04-29 | 26,36 | 1.787.800 | 27,25 | 26,21 | 26,82 | 00:00:00 | | 2004-04-30 | 25,61 | 1.390.700 | 26,75 | 25,36 | 26,67 | 00:00:00 | | 2004-05-03 | 25,85 | 1.813.500 | 26,58 | 25,45 | 25,60 | 00:00:00 | | 2004-05-04 | 26,25 | 742.700 | 26,63 | 25,61 | 25,69 | 00:00:00 | | 2004-05-05 | 26,87 | 1.139.100 | 26,90 | 26,00 | 26,12 | 00:00:00 | | 2004-05-06 | 26,17 | 1.183.900 | 26,90 | 25,91 | 26,72 | 00:00:00 | | 2004-05-07 | 25,78 | 2.036.700 | 27,01 | 25,42 | 26,50 | 00:00:00 | | 2004-05-10 | 24,96 | 1.586.800 | 25,75 | 24,56 | 25,59 | 00:00:00 | | 2004-05-11 | 25,92 | 1.316.200 | 26,02 | 25,05 | 25,05 | 00:00:00 | | 2004-05-12 | 25,21 | 1.036.300 | 25,93 | 24,58 | 25,89 | 00:00:00 | | 2004-05-13 | 25,54 | 1.378.000 | 25,86 | 24,88 | 25,13 | 00:00:00 | | 2004-05-14 | 25,34 | 978.600 | 25,98 | 25,10 | 25,64 | 00:00:00 | | 2004-05-17 | 23,81 | 2.346.300 | 24,83 | 23,64 | 24,82 | 00:00:00 | | 2004-05-18 | 24,30 | 1.172.800 | 24,51 | 24,00 | 24,25 | 00:00:00 | | 2004-05-19 | 24,44 | 1.098.300 | 25,20 | 24,30 | 24,57 | 00:00:00 | | 2004-05-20 | 24,11 | 685.500 | 24,60 | 23,99 | 24,48 | 00:00:00 | | 2004-05-21 | 24,20 | 652.100 | 24,59 | 23,96 | 24,54 | 00:00:00 | | 2004-05-24 | 24,38 | 763.100 | 24,64 | 24,13 | 24,23 | 00:00:00 | | 2004-05-25 | 25,14 | 1.667.200 | 25,38 | 23,52 | 24,27 | 00:00:00 | | 2004-05-26 | 24,78 | 860.300 | 25,30 | 24,65 | 25,30 | 00:00:00 | | 2004-05-27 | 25,31 | 761.900 | 25,37 | 24,88 | 24,89 | 00:00:00 | | 2004-05-28 | 25,31 | 1.141.000 | 25,65 | 25,12 | 25,19 | 00:00:00 | | 2004-06-01 | 25,17 | 1.409.900 | 25,29 | 24,52 | 25,18 | 00:00:00 | | 2004-06-02 | 26,28 | 1.641.100 | 26,53 | 25,10 | 25,19 | 00:00:00 | | 2004-06-03 | 25,62 | 989.500 | 26,20 | 25,54 | 26,18 | 00:00:00 | | 2004-06-04 | 25,91 | 2.017.000 | 25,99 | 24,89 | 25,90 | 00:00:00 | | 2004-06-07 | 26,76 | 1.148.500 | 26,83 | 25,70 | 25,90 | 00:00:00 | | 2004-06-08 | 28,18 | 3.446.800 | 28,34 | 26,88 | 27,00 | 00:00:00 | | 2004-06-09 | 25,97 | 6.752.600 | 28,57 | 24,82 | 27,86 | 00:00:00 | | 2004-06-10 | 25,05 | 2.569.600 | 26,24 | 24,76 | 26,07 | 00:00:00 | | 2004-06-14 | 24,26 | 1.884.300 | 25,05 | 24,11 | 24,99 | 00:00:00 | | 2004-06-15 | 25,23 | 1.293.600 | 25,50 | 24,35 | 24,38 | 00:00:00 | | 2004-06-16 | 25,02 | 698.900 | 25,43 | 24,85 | 25,40 | 00:00:00 | | 2004-06-17 | 24,42 | 1.160.600 | 25,12 | 24,35 | 24,95 | 00:00:00 | | 2004-06-18 | 24,25 | 1.175.200 | 25,00 | 24,20 | 24,53 | 00:00:00 | | 2004-06-21 | 23,95 | 622.300 | 24,63 | 23,81 | 24,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
