|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 29,29 | 1.564.000 | 29,90 | 29,17 | 29,62 | 00:00:00 | | 2005-02-08 | 28,74 | 1.059.100 | 29,73 | 28,62 | 29,22 | 00:00:00 | | 2005-02-09 | 27,65 | 1.969.100 | 28,76 | 27,58 | 28,70 | 00:00:00 | | 2005-02-10 | 27,25 | 2.279.700 | 27,88 | 26,82 | 27,88 | 00:00:00 | | 2005-02-11 | 27,39 | 2.129.700 | 27,60 | 26,85 | 27,10 | 00:00:00 | | 2005-02-14 | 28,06 | 1.956.300 | 28,40 | 27,89 | 28,15 | 00:00:00 | | 2005-02-15 | 28,82 | 2.069.200 | 29,14 | 28,19 | 28,26 | 00:00:00 | | 2005-02-16 | 29,08 | 976.100 | 29,36 | 28,42 | 28,60 | 00:00:00 | | 2005-02-17 | 28,76 | 975.800 | 29,10 | 28,65 | 28,98 | 00:00:00 | | 2005-02-18 | 28,94 | 775.200 | 29,26 | 28,50 | 28,81 | 00:00:00 | | 2005-02-22 | 28,53 | 691.800 | 29,33 | 28,35 | 28,80 | 00:00:00 | | 2005-02-23 | 27,89 | 1.946.100 | 28,69 | 27,33 | 28,47 | 00:00:00 | | 2005-02-24 | 28,70 | 1.139.200 | 28,78 | 27,50 | 27,71 | 00:00:00 | | 2005-02-25 | 29,24 | 1.194.700 | 29,36 | 28,48 | 28,75 | 00:00:00 | | 2005-02-28 | 28,85 | 1.627.500 | 29,55 | 28,65 | 29,12 | 00:00:00 | | 2005-03-01 | 28,92 | 1.045.200 | 29,23 | 28,35 | 28,79 | 00:00:00 | | 2005-03-02 | 29,40 | 836.600 | 29,75 | 28,56 | 28,86 | 00:00:00 | | 2005-03-03 | 30,01 | 1.617.400 | 30,24 | 29,60 | 29,68 | 00:00:00 | | 2005-03-04 | 30,62 | 1.139.700 | 30,77 | 30,16 | 30,35 | 00:00:00 | | 2005-03-07 | 30,89 | 1.567.800 | 30,92 | 30,41 | 30,62 | 00:00:00 | | 2005-03-08 | 30,96 | 1.254.300 | 31,20 | 30,53 | 30,81 | 00:00:00 | | 2005-03-09 | 30,40 | 1.162.400 | 31,25 | 30,20 | 30,76 | 00:00:00 | | 2005-03-10 | 30,29 | 1.189.600 | 30,48 | 29,49 | 30,32 | 00:00:00 | | 2005-03-11 | 30,31 | 1.042.400 | 30,70 | 29,94 | 30,22 | 00:00:00 | | 2005-03-14 | 30,38 | 902.600 | 30,97 | 30,01 | 30,46 | 00:00:00 | | 2005-03-15 | 28,39 | 4.922.500 | 30,49 | 27,91 | 30,40 | 00:00:00 | | 2005-03-16 | 28,49 | 1.269.000 | 28,86 | 28,18 | 28,18 | 00:00:00 | | 2005-03-17 | 28,77 | 802.000 | 28,89 | 28,40 | 28,40 | 00:00:00 | | 2005-03-18 | 28,47 | 1.187.100 | 28,85 | 27,99 | 28,85 | 00:00:00 | | 2005-03-21 | 28,39 | 977.400 | 28,50 | 27,90 | 28,23 | 00:00:00 | | 2005-03-22 | 28,33 | 1.126.600 | 28,76 | 28,26 | 28,37 | 00:00:00 | | 2005-03-23 | 28,04 | 1.172.100 | 28,56 | 27,94 | 28,14 | 00:00:00 | | 2005-03-24 | 27,47 | 1.364.000 | 28,24 | 27,43 | 28,24 | 00:00:00 | | 2005-03-28 | 27,76 | 698.500 | 27,86 | 27,47 | 27,51 | 00:00:00 | | 2005-03-29 | 26,97 | 1.210.900 | 27,76 | 26,79 | 27,64 | 00:00:00 | | 2005-03-30 | 28,36 | 1.268.800 | 28,36 | 27,05 | 27,22 | 00:00:00 | | 2005-03-31 | 28,01 | 1.364.500 | 28,56 | 27,70 | 27,80 | 00:00:00 | | 2005-04-01 | 28,05 | 1.019.200 | 28,17 | 27,11 | 28,03 | 00:00:00 | | 2005-04-04 | 28,45 | 755.600 | 28,54 | 27,61 | 27,90 | 00:00:00 | | 2005-04-05 | 28,88 | 1.304.000 | 29,35 | 28,54 | 28,58 | 00:00:00 | | 2005-04-06 | 28,89 | 1.134.800 | 29,21 | 28,82 | 28,85 | 00:00:00 | | 2005-04-07 | 28,90 | 574.700 | 28,91 | 28,40 | 28,80 | 00:00:00 | | 2005-04-08 | 28,52 | 559.800 | 28,98 | 28,39 | 28,79 | 00:00:00 | | 2005-04-11 | 28,08 | 568.600 | 28,56 | 27,92 | 28,52 | 00:00:00 | | 2005-04-12 | 27,89 | 927.800 | 28,08 | 27,29 | 28,01 | 00:00:00 | | 2005-04-13 | 27,15 | 787.900 | 28,07 | 27,11 | 27,82 | 00:00:00 | | 2005-04-14 | 26,26 | 1.490.600 | 27,18 | 26,15 | 27,10 | 00:00:00 | | 2005-04-15 | 24,04 | 3.380.200 | 26,21 | 24,01 | 25,93 | 00:00:00 | | 2005-04-18 | 25,04 | 1.890.600 | 25,09 | 23,86 | 23,87 | 00:00:00 | | 2005-04-19 | 24,90 | 2.113.400 | 25,90 | 24,14 | 25,10 | 00:00:00 | | 2005-04-20 | 24,28 | 1.972.200 | 25,13 | 24,16 | 25,00 | 00:00:00 | | 2005-04-21 | 24,71 | 1.813.700 | 24,90 | 24,25 | 24,34 | 00:00:00 | | 2005-04-22 | 24,20 | 1.951.500 | 24,97 | 24,12 | 24,68 | 00:00:00 | | 2005-04-25 | 25,95 | 3.717.000 | 26,33 | 24,25 | 24,59 | 00:00:00 | | 2005-04-26 | 24,60 | 4.809.900 | 25,02 | 23,55 | 24,96 | 00:00:00 | | 2005-04-27 | 24,50 | 1.923.100 | 24,70 | 23,07 | 24,60 | 00:00:00 | | 2005-04-28 | 23,39 | 1.501.600 | 24,64 | 23,27 | 24,32 | 00:00:00 | | 2005-04-29 | 23,02 | 1.944.700 | 23,71 | 22,78 | 23,66 | 00:00:00 | | 2005-05-02 | 22,97 | 1.229.700 | 23,41 | 22,70 | 22,89 | 00:00:00 | | 2005-05-03 | 22,92 | 2.462.300 | 23,03 | 22,44 | 22,82 | 00:00:00 | | 2005-05-04 | 23,91 | 2.007.500 | 24,08 | 22,83 | 23,25 | 00:00:00 | | 2005-05-05 | 23,66 | 1.240.100 | 24,05 | 23,41 | 24,00 | 00:00:00 | | 2005-05-06 | 25,36 | 2.931.200 | 26,47 | 24,19 | 24,23 | 00:00:00 | | 2005-05-09 | 25,06 | 1.241.300 | 25,37 | 24,50 | 25,19 | 00:00:00 | | 2005-05-10 | 24,25 | 1.274.900 | 25,00 | 24,17 | 24,76 | 00:00:00 | | 2005-05-11 | 24,60 | 1.436.100 | 24,62 | 24,12 | 24,12 | 00:00:00 | | 2005-05-12 | 23,46 | 1.683.900 | 24,70 | 23,33 | 24,67 | 00:00:00 | | 2005-05-13 | 23,47 | 1.386.500 | 23,89 | 23,14 | 23,64 | 00:00:00 | | 2005-05-16 | 23,36 | 743.900 | 23,86 | 23,14 | 23,36 | 00:00:00 | | 2005-05-17 | 23,27 | 1.514.400 | 23,41 | 22,79 | 23,35 | 00:00:00 | | 2005-05-18 | 24,61 | 1.915.700 | 24,77 | 23,30 | 23,43 | 00:00:00 | | 2005-05-19 | 25,05 | 1.581.400 | 25,12 | 24,59 | 24,69 | 00:00:00 | | 2005-05-20 | 24,79 | 760.500 | 25,22 | 24,58 | 25,22 | 00:00:00 | | 2005-05-23 | 25,55 | 992.700 | 25,58 | 24,63 | 24,75 | 00:00:00 | | 2005-05-24 | 25,85 | 1.407.000 | 26,45 | 25,60 | 26,42 | 00:00:00 | | 2005-05-25 | 25,65 | 1.193.700 | 26,38 | 25,56 | 26,02 | 00:00:00 | | 2005-05-26 | 26,84 | 1.431.300 | 26,97 | 25,75 | 25,77 | 00:00:00 | | 2005-05-27 | 26,98 | 825.300 | 27,00 | 26,52 | 26,98 | 00:00:00 | | 2005-05-31 | 26,38 | 1.065.800 | 27,01 | 26,36 | 27,01 | 00:00:00 | | 2005-06-01 | 26,82 | 1.723.500 | 27,20 | 26,42 | 26,64 | 00:00:00 | | 2005-06-02 | 29,04 | 4.788.700 | 29,30 | 27,69 | 27,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
