|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 23,95 | 622.300 | 24,63 | 23,81 | 24,24 | 00:00:00 | | 2004-06-22 | 24,55 | 800.700 | 24,63 | 23,68 | 24,06 | 00:00:00 | | 2004-06-23 | 24,49 | 1.067.700 | 24,70 | 24,16 | 24,64 | 00:00:00 | | 2004-06-24 | 24,80 | 646.000 | 24,96 | 24,21 | 24,49 | 00:00:00 | | 2004-06-25 | 24,73 | 707.500 | 25,17 | 24,73 | 24,95 | 00:00:00 | | 2004-06-28 | 25,26 | 902.900 | 25,63 | 24,99 | 25,10 | 00:00:00 | | 2004-06-29 | 25,43 | 563.200 | 25,54 | 25,12 | 25,14 | 00:00:00 | | 2004-06-30 | 25,72 | 657.400 | 25,84 | 25,27 | 25,51 | 00:00:00 | | 2004-07-01 | 24,84 | 913.300 | 25,90 | 24,54 | 25,82 | 00:00:00 | | 2004-07-02 | 24,44 | 567.900 | 24,89 | 24,02 | 24,80 | 00:00:00 | | 2004-07-06 | 23,21 | 2.018.100 | 24,40 | 22,78 | 24,39 | 00:00:00 | | 2004-07-07 | 23,05 | 1.326.200 | 23,64 | 22,68 | 23,17 | 00:00:00 | | 2004-07-08 | 22,20 | 1.323.700 | 22,95 | 22,16 | 22,84 | 00:00:00 | | 2004-07-09 | 23,11 | 1.012.400 | 23,11 | 22,20 | 22,25 | 00:00:00 | | 2004-07-12 | 22,00 | 1.981.600 | 22,89 | 21,77 | 22,24 | 00:00:00 | | 2004-07-13 | 21,74 | 1.817.200 | 22,03 | 21,32 | 22,00 | 00:00:00 | | 2004-07-14 | 21,10 | 2.515.400 | 21,67 | 20,73 | 21,59 | 00:00:00 | | 2004-07-15 | 21,90 | 1.522.700 | 22,29 | 21,15 | 21,35 | 00:00:00 | | 2004-07-16 | 21,56 | 1.054.600 | 22,51 | 21,45 | 22,15 | 00:00:00 | | 2004-07-19 | 21,08 | 1.272.300 | 21,74 | 20,66 | 21,72 | 00:00:00 | | 2004-07-20 | 21,71 | 1.274.900 | 21,90 | 20,93 | 21,06 | 00:00:00 | | 2004-07-21 | 21,07 | 1.151.700 | 22,15 | 20,97 | 21,70 | 00:00:00 | | 2004-07-22 | 21,07 | 2.079.000 | 21,27 | 19,83 | 20,95 | 00:00:00 | | 2004-07-23 | 20,58 | 1.580.700 | 21,65 | 20,56 | 21,06 | 00:00:00 | | 2004-07-26 | 20,47 | 898.400 | 21,20 | 20,26 | 20,58 | 00:00:00 | | 2004-07-27 | 22,31 | 2.608.700 | 22,52 | 20,92 | 21,02 | 00:00:00 | | 2004-07-28 | 21,92 | 5.586.500 | 23,58 | 19,69 | 23,58 | 00:00:00 | | 2004-07-29 | 22,45 | 2.212.700 | 22,48 | 21,00 | 21,76 | 00:00:00 | | 2004-07-30 | 22,09 | 681.500 | 22,51 | 21,89 | 22,36 | 00:00:00 | | 2004-08-02 | 22,29 | 789.800 | 22,46 | 21,54 | 22,04 | 00:00:00 | | 2004-08-03 | 21,38 | 967.200 | 22,50 | 21,35 | 22,23 | 00:00:00 | | 2004-08-04 | 20,97 | 1.215.200 | 21,38 | 20,68 | 21,28 | 00:00:00 | | 2004-08-05 | 20,11 | 1.100.400 | 21,22 | 20,11 | 20,76 | 00:00:00 | | 2004-08-06 | 17,93 | 5.220.400 | 19,40 | 17,60 | 19,34 | 00:00:00 | | 2004-08-09 | 18,49 | 2.123.400 | 18,75 | 17,81 | 18,25 | 00:00:00 | | 2004-08-10 | 19,00 | 1.525.300 | 19,00 | 18,28 | 18,60 | 00:00:00 | | 2004-08-11 | 18,50 | 1.558.000 | 18,90 | 18,44 | 18,80 | 00:00:00 | | 2004-08-12 | 18,54 | 1.594.200 | 18,82 | 18,15 | 18,62 | 00:00:00 | | 2004-08-13 | 18,21 | 1.089.700 | 18,57 | 17,90 | 18,52 | 00:00:00 | | 2004-08-16 | 18,79 | 1.123.700 | 19,00 | 18,01 | 18,22 | 00:00:00 | | 2004-08-17 | 18,90 | 990.900 | 19,16 | 18,73 | 18,81 | 00:00:00 | | 2004-08-18 | 19,20 | 1.442.700 | 19,24 | 18,71 | 18,90 | 00:00:00 | | 2004-08-19 | 18,98 | 1.008.100 | 19,20 | 18,83 | 19,03 | 00:00:00 | | 2004-08-20 | 19,43 | 1.774.200 | 19,65 | 18,86 | 18,88 | 00:00:00 | | 2004-08-23 | 20,22 | 3.603.600 | 21,20 | 20,10 | 20,74 | 00:00:00 | | 2004-08-24 | 20,02 | 1.119.500 | 20,41 | 19,72 | 20,23 | 00:00:00 | | 2004-08-25 | 20,51 | 762.100 | 20,57 | 19,88 | 20,11 | 00:00:00 | | 2004-08-26 | 20,14 | 681.000 | 20,70 | 20,11 | 20,67 | 00:00:00 | | 2004-08-27 | 20,55 | 820.000 | 20,67 | 19,95 | 20,51 | 00:00:00 | | 2004-08-30 | 20,18 | 961.500 | 20,70 | 20,05 | 20,70 | 00:00:00 | | 2004-08-31 | 20,23 | 887.000 | 20,48 | 19,98 | 20,22 | 00:00:00 | | 2004-09-01 | 20,69 | 1.137.600 | 20,77 | 20,23 | 20,40 | 00:00:00 | | 2004-09-02 | 21,78 | 1.495.500 | 21,83 | 20,65 | 20,70 | 00:00:00 | | 2004-09-03 | 21,58 | 1.961.900 | 22,37 | 21,37 | 21,76 | 00:00:00 | | 2004-09-07 | 21,69 | 1.372.700 | 22,11 | 21,49 | 21,91 | 00:00:00 | | 2004-09-08 | 21,49 | 798.000 | 22,01 | 21,48 | 21,74 | 00:00:00 | | 2004-09-09 | 21,75 | 1.116.000 | 21,87 | 20,94 | 21,19 | 00:00:00 | | 2004-09-10 | 22,67 | 840.800 | 22,69 | 21,62 | 21,84 | 00:00:00 | | 2004-09-13 | 23,30 | 2.493.200 | 23,47 | 22,23 | 22,63 | 00:00:00 | | 2004-09-14 | 23,13 | 619.600 | 23,36 | 22,91 | 23,19 | 00:00:00 | | 2004-09-15 | 22,70 | 1.141.300 | 23,19 | 22,52 | 23,19 | 00:00:00 | | 2004-09-16 | 23,29 | 698.500 | 23,39 | 22,68 | 22,86 | 00:00:00 | | 2004-09-17 | 23,80 | 1.696.000 | 24,12 | 23,24 | 23,61 | 00:00:00 | | 2004-09-20 | 23,23 | 908.400 | 23,77 | 23,09 | 23,67 | 00:00:00 | | 2004-09-21 | 23,08 | 901.300 | 23,50 | 22,90 | 23,33 | 00:00:00 | | 2004-09-22 | 22,49 | 801.400 | 22,99 | 22,38 | 22,97 | 00:00:00 | | 2004-09-23 | 22,28 | 1.380.000 | 22,57 | 22,02 | 22,56 | 00:00:00 | | 2004-09-24 | 23,58 | 2.033.700 | 23,72 | 22,29 | 22,32 | 00:00:00 | | 2004-09-27 | 23,44 | 1.055.300 | 23,94 | 23,24 | 23,45 | 00:00:00 | | 2004-09-28 | 23,79 | 879.300 | 23,85 | 23,39 | 23,53 | 00:00:00 | | 2004-09-29 | 24,36 | 2.037.600 | 24,84 | 23,76 | 23,85 | 00:00:00 | | 2004-09-30 | 24,64 | 1.907.900 | 24,89 | 23,70 | 24,01 | 00:00:00 | | 2004-10-01 | 24,99 | 1.245.000 | 25,47 | 24,60 | 24,89 | 00:00:00 | | 2004-10-04 | 24,82 | 1.163.400 | 25,20 | 24,66 | 25,12 | 00:00:00 | | 2004-10-05 | 25,47 | 1.181.900 | 25,52 | 24,74 | 24,84 | 00:00:00 | | 2004-10-06 | 26,50 | 1.811.400 | 26,64 | 25,35 | 25,51 | 00:00:00 | | 2004-10-07 | 25,78 | 2.765.400 | 27,07 | 25,63 | 26,44 | 00:00:00 | | 2004-10-08 | 24,95 | 1.769.600 | 25,60 | 24,40 | 25,60 | 00:00:00 | | 2004-10-11 | 25,10 | 1.523.800 | 25,27 | 24,82 | 25,03 | 00:00:00 | | 2004-10-12 | 25,18 | 1.610.100 | 25,95 | 24,83 | 24,85 | 00:00:00 | | 2004-10-13 | 24,94 | 1.285.200 | 26,10 | 24,85 | 26,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
