|
 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 | | 2004-10-13 | 24,94 | 1.285.200 | 26,10 | 24,85 | 26,06 | 00:00:00 | | 2004-10-14 | 24,51 | 984.200 | 25,09 | 24,45 | 25,00 | 00:00:00 | | 2004-10-15 | 24,20 | 1.470.200 | 24,81 | 24,08 | 24,78 | 00:00:00 | | 2004-10-18 | 25,36 | 2.074.900 | 25,61 | 24,55 | 24,80 | 00:00:00 | | 2004-10-19 | 25,80 | 2.179.800 | 27,00 | 25,45 | 25,50 | 00:00:00 | | 2004-10-20 | 25,89 | 1.701.000 | 26,12 | 25,29 | 25,99 | 00:00:00 | | 2004-10-21 | 27,75 | 4.180.200 | 28,08 | 27,20 | 27,22 | 00:00:00 | | 2004-10-22 | 26,96 | 1.924.200 | 27,75 | 26,96 | 27,66 | 00:00:00 | | 2004-10-25 | 27,63 | 1.330.300 | 27,97 | 26,81 | 26,85 | 00:00:00 | | 2004-10-26 | 28,51 | 1.341.100 | 28,54 | 27,49 | 27,50 | 00:00:00 | | 2004-10-27 | 28,98 | 1.634.200 | 29,00 | 28,43 | 28,43 | 00:00:00 | | 2004-10-28 | 28,90 | 759.000 | 29,00 | 28,46 | 28,58 | 00:00:00 | | 2004-10-29 | 28,05 | 2.310.100 | 28,72 | 27,92 | 28,61 | 00:00:00 | | 2004-11-01 | 28,00 | 859.700 | 28,23 | 27,10 | 27,99 | 00:00:00 | | 2004-11-02 | 28,10 | 2.004.000 | 28,26 | 27,67 | 27,75 | 00:00:00 | | 2004-11-03 | 28,09 | 1.798.400 | 28,39 | 27,89 | 28,19 | 00:00:00 | | 2004-11-04 | 28,53 | 840.200 | 28,65 | 27,86 | 28,21 | 00:00:00 | | 2004-11-05 | 28,66 | 3.071.400 | 29,74 | 28,57 | 29,00 | 00:00:00 | | 2004-11-08 | 28,73 | 1.185.800 | 28,89 | 28,35 | 28,75 | 00:00:00 | | 2004-11-09 | 27,81 | 2.260.800 | 28,05 | 27,32 | 27,42 | 00:00:00 | | 2004-11-10 | 27,91 | 1.239.900 | 28,30 | 27,68 | 28,00 | 00:00:00 | | 2004-11-11 | 28,16 | 1.074.500 | 28,26 | 27,74 | 27,97 | 00:00:00 | | 2004-11-12 | 28,51 | 1.210.200 | 28,70 | 27,85 | 28,05 | 00:00:00 | | 2004-11-15 | 28,30 | 933.000 | 28,65 | 28,02 | 28,50 | 00:00:00 | | 2004-11-16 | 27,89 | 1.285.200 | 28,20 | 27,66 | 27,98 | 00:00:00 | | 2004-11-17 | 27,85 | 958.400 | 28,27 | 27,56 | 27,99 | 00:00:00 | | 2004-11-18 | 28,18 | 748.100 | 28,28 | 27,79 | 27,89 | 00:00:00 | | 2004-11-19 | 27,36 | 952.300 | 28,35 | 27,31 | 28,09 | 00:00:00 | | 2004-11-22 | 27,16 | 1.064.000 | 27,54 | 26,70 | 27,50 | 00:00:00 | | 2004-11-23 | 27,15 | 948.300 | 27,31 | 26,90 | 27,26 | 00:00:00 | | 2004-11-24 | 27,46 | 613.700 | 27,46 | 27,13 | 27,25 | 00:00:00 | | 2004-11-26 | 27,45 | 175.100 | 27,76 | 27,25 | 27,50 | 00:00:00 | | 2004-11-29 | 27,99 | 1.201.100 | 28,30 | 27,46 | 28,10 | 00:00:00 | | 2004-11-30 | 28,19 | 1.265.700 | 28,64 | 27,71 | 28,11 | 00:00:00 | | 2004-12-01 | 28,42 | 1.237.300 | 28,60 | 27,90 | 28,40 | 00:00:00 | | 2004-12-02 | 28,97 | 2.131.200 | 29,02 | 28,48 | 28,55 | 00:00:00 | | 2004-12-03 | 28,00 | 2.017.000 | 28,63 | 27,83 | 28,51 | 00:00:00 | | 2004-12-06 | 28,51 | 1.476.300 | 28,56 | 27,98 | 28,49 | 00:00:00 | | 2004-12-07 | 27,57 | 1.368.400 | 28,64 | 27,45 | 28,63 | 00:00:00 | | 2004-12-08 | 27,27 | 1.032.600 | 27,75 | 27,06 | 27,53 | 00:00:00 | | 2004-12-09 | 27,54 | 768.700 | 27,60 | 26,72 | 27,31 | 00:00:00 | | 2004-12-10 | 28,25 | 1.473.800 | 28,39 | 27,53 | 27,56 | 00:00:00 | | 2004-12-13 | 29,50 | 3.042.400 | 29,90 | 28,00 | 28,33 | 00:00:00 | | 2004-12-14 | 31,08 | 5.539.400 | 31,25 | 29,45 | 29,80 | 00:00:00 | | 2004-12-15 | 33,03 | 8.615.500 | 33,48 | 31,23 | 31,35 | 00:00:00 | | 2004-12-16 | 32,60 | 3.145.300 | 33,20 | 31,98 | 32,39 | 00:00:00 | | 2004-12-17 | 32,68 | 2.192.000 | 33,00 | 32,11 | 32,47 | 00:00:00 | | 2004-12-20 | 32,11 | 2.518.900 | 33,90 | 31,97 | 32,68 | 00:00:00 | | 2004-12-21 | 32,57 | 2.162.200 | 32,68 | 31,55 | 32,17 | 00:00:00 | | 2004-12-22 | 32,90 | 1.056.300 | 33,00 | 32,19 | 32,44 | 00:00:00 | | 2004-12-23 | 33,30 | 2.572.900 | 34,16 | 32,90 | 32,95 | 00:00:00 | | 2004-12-27 | 33,42 | 1.006.800 | 33,69 | 33,14 | 33,59 | 00:00:00 | | 2004-12-28 | 33,64 | 1.047.600 | 34,10 | 33,29 | 33,58 | 00:00:00 | | 2004-12-29 | 33,83 | 651.400 | 34,25 | 33,35 | 33,80 | 00:00:00 | | 2004-12-30 | 33,34 | 923.800 | 34,00 | 33,17 | 33,98 | 00:00:00 | | 2004-12-31 | 33,64 | 876.200 | 33,90 | 33,08 | 33,08 | 00:00:00 | | 2005-01-03 | 32,39 | 1.506.800 | 34,02 | 32,22 | 33,95 | 00:00:00 | | 2005-01-04 | 29,80 | 6.704.300 | 31,89 | 29,28 | 31,87 | 00:00:00 | | 2005-01-05 | 28,63 | 5.912.400 | 29,80 | 28,05 | 29,57 | 00:00:00 | | 2005-01-06 | 28,72 | 2.954.100 | 29,42 | 28,33 | 28,86 | 00:00:00 | | 2005-01-07 | 28,82 | 1.970.900 | 29,79 | 28,65 | 29,30 | 00:00:00 | | 2005-01-10 | 28,75 | 1.541.000 | 29,24 | 28,55 | 28,65 | 00:00:00 | | 2005-01-11 | 28,93 | 2.351.300 | 29,85 | 28,80 | 29,11 | 00:00:00 | | 2005-01-12 | 28,99 | 2.068.100 | 29,60 | 27,65 | 29,30 | 00:00:00 | | 2005-01-13 | 28,48 | 1.312.500 | 29,31 | 28,23 | 29,22 | 00:00:00 | | 2005-01-14 | 28,95 | 1.258.100 | 29,09 | 28,29 | 28,48 | 00:00:00 | | 2005-01-18 | 29,49 | 1.522.600 | 29,54 | 27,95 | 28,10 | 00:00:00 | | 2005-01-19 | 29,55 | 1.503.200 | 30,22 | 29,50 | 29,73 | 00:00:00 | | 2005-01-20 | 29,40 | 2.168.200 | 29,74 | 28,61 | 28,89 | 00:00:00 | | 2005-01-21 | 29,51 | 1.908.900 | 30,01 | 29,33 | 29,33 | 00:00:00 | | 2005-01-24 | 29,38 | 1.385.600 | 30,00 | 29,28 | 29,49 | 00:00:00 | | 2005-01-25 | 29,49 | 699.100 | 29,99 | 29,33 | 29,60 | 00:00:00 | | 2005-01-26 | 29,92 | 1.053.000 | 30,05 | 29,04 | 29,27 | 00:00:00 | | 2005-01-27 | 30,30 | 1.244.700 | 30,57 | 29,89 | 29,89 | 00:00:00 | | 2005-01-28 | 30,36 | 1.204.200 | 31,30 | 30,00 | 30,87 | 00:00:00 | | 2005-01-31 | 31,29 | 1.562.000 | 31,29 | 30,42 | 30,42 | 00:00:00 | | 2005-02-01 | 31,50 | 2.522.200 | 31,57 | 30,17 | 31,11 | 00:00:00 | | 2005-02-02 | 29,35 | 6.900.900 | 29,97 | 28,69 | 29,44 | 00:00:00 | | 2005-02-03 | 28,86 | 1.644.900 | 29,38 | 28,63 | 29,32 | 00:00:00 | | 2005-02-04 | 29,11 | 1.396.200 | 29,14 | 28,55 | 28,93 | 00:00:00 | | 2005-02-07 | 29,29 | 1.564.000 | 29,90 | 29,17 | 29,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
