|
 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 2023-03-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 29,04 | 4.788.700 | 29,30 | 27,69 | 27,82 | 00:00:00 | | 2005-06-03 | 28,92 | 1.708.100 | 29,00 | 27,83 | 28,75 | 00:00:00 | | 2005-06-06 | 28,17 | 1.191.100 | 28,88 | 28,17 | 28,88 | 00:00:00 | | 2005-06-07 | 28,42 | 1.117.500 | 29,14 | 28,11 | 28,13 | 00:00:00 | | 2005-06-08 | 28,20 | 568.200 | 28,65 | 28,18 | 28,40 | 00:00:00 | | 2005-06-09 | 28,35 | 648.600 | 28,39 | 27,80 | 28,27 | 00:00:00 | | 2005-06-10 | 28,47 | 431.300 | 28,65 | 28,19 | 28,43 | 00:00:00 | | 2005-06-13 | 28,29 | 869.400 | 28,60 | 27,56 | 28,40 | 00:00:00 | | 2005-06-14 | 28,25 | 627.300 | 28,49 | 27,96 | 28,15 | 00:00:00 | | 2005-06-15 | 27,97 | 670.400 | 28,73 | 27,71 | 28,44 | 00:00:00 | | 2005-06-16 | 27,95 | 488.600 | 28,00 | 27,75 | 28,00 | 00:00:00 | | 2005-06-17 | 28,90 | 2.649.300 | 29,35 | 28,03 | 29,35 | 00:00:00 | | 2005-06-20 | 28,01 | 1.517.900 | 28,63 | 27,42 | 28,49 | 00:00:00 | | 2005-06-21 | 27,57 | 717.700 | 28,05 | 27,46 | 27,90 | 00:00:00 | | 2005-06-22 | 27,43 | 918.600 | 27,82 | 27,30 | 27,51 | 00:00:00 | | 2005-06-23 | 27,45 | 1.085.100 | 27,64 | 27,30 | 27,30 | 00:00:00 | | 2005-06-24 | 26,81 | 997.500 | 27,56 | 26,67 | 27,34 | 00:00:00 | | 2005-06-27 | 26,68 | 941.800 | 27,68 | 26,68 | 27,66 | 00:00:00 | | 2005-06-28 | 27,27 | 1.102.500 | 27,32 | 26,53 | 26,86 | 00:00:00 | | 2005-06-29 | 27,91 | 1.651.300 | 28,37 | 27,60 | 27,61 | 00:00:00 | | 2005-06-30 | 28,68 | 2.089.200 | 29,34 | 28,20 | 28,34 | 00:00:00 | | 2005-07-01 | 28,84 | 1.247.300 | 29,27 | 28,46 | 28,50 | 00:00:00 | | 2005-07-05 | 29,28 | 1.030.700 | 29,65 | 28,65 | 28,77 | 00:00:00 | | 2005-07-06 | 29,97 | 1.589.700 | 30,35 | 29,25 | 29,35 | 00:00:00 | | 2005-07-07 | 30,05 | 1.718.000 | 30,11 | 29,25 | 29,25 | 00:00:00 | | 2005-07-08 | 30,45 | 1.791.400 | 30,56 | 29,75 | 30,01 | 00:00:00 | | 2005-07-11 | 30,76 | 747.400 | 31,00 | 30,40 | 30,40 | 00:00:00 | | 2005-07-12 | 30,74 | 1.174.400 | 31,09 | 30,28 | 30,45 | 00:00:00 | | 2005-07-13 | 30,43 | 1.832.200 | 30,49 | 29,26 | 29,70 | 00:00:00 | | 2005-07-14 | 29,49 | 2.272.300 | 30,90 | 28,84 | 30,25 | 00:00:00 | | 2005-07-15 | 29,00 | 1.691.100 | 29,52 | 28,53 | 29,31 | 00:00:00 | | 2005-07-18 | 28,93 | 992.100 | 29,66 | 28,81 | 29,00 | 00:00:00 | | 2005-07-19 | 29,33 | 1.171.600 | 29,54 | 28,91 | 29,03 | 00:00:00 | | 2005-07-20 | 28,91 | 1.031.800 | 29,30 | 28,50 | 28,70 | 00:00:00 | | 2005-07-21 | 28,73 | 899.200 | 29,15 | 28,60 | 29,12 | 00:00:00 | | 2005-07-22 | 28,79 | 1.476.000 | 29,10 | 28,15 | 28,60 | 00:00:00 | | 2005-07-25 | 28,29 | 2.045.900 | 29,04 | 28,13 | 28,76 | 00:00:00 | | 2005-07-26 | 28,45 | 2.917.200 | 29,05 | 28,35 | 28,35 | 00:00:00 | | 2005-07-27 | 30,49 | 4.480.900 | 31,13 | 27,71 | 28,75 | 00:00:00 | | 2005-07-28 | 30,91 | 1.131.700 | 30,96 | 30,13 | 30,53 | 00:00:00 | | 2005-07-29 | 30,37 | 762.900 | 31,03 | 30,28 | 30,96 | 00:00:00 | | 2005-08-01 | 31,38 | 1.838.600 | 31,82 | 30,08 | 30,37 | 00:00:00 | | 2005-08-02 | 31,27 | 1.102.700 | 31,91 | 30,92 | 31,38 | 00:00:00 | | 2005-08-03 | 31,52 | 884.600 | 31,65 | 31,13 | 31,13 | 00:00:00 | | 2005-08-04 | 30,47 | 1.114.100 | 31,75 | 30,39 | 31,38 | 00:00:00 | | 2005-08-05 | 30,25 | 724.200 | 31,03 | 30,10 | 30,39 | 00:00:00 | | 2005-08-08 | 30,22 | 488.100 | 30,54 | 30,06 | 30,33 | 00:00:00 | | 2005-08-09 | 30,38 | 787.200 | 30,69 | 30,06 | 30,44 | 00:00:00 | | 2005-08-10 | 30,33 | 729.100 | 30,87 | 30,20 | 30,50 | 00:00:00 | | 2005-08-11 | 30,70 | 549.800 | 30,83 | 30,16 | 30,43 | 00:00:00 | | 2005-08-12 | 31,00 | 1.254.200 | 31,23 | 30,40 | 30,45 | 00:00:00 | | 2005-08-15 | 31,42 | 628.600 | 31,62 | 30,80 | 30,84 | 00:00:00 | | 2005-08-16 | 30,91 | 787.300 | 31,69 | 30,81 | 31,50 | 00:00:00 | | 2005-08-17 | 31,48 | 968.000 | 31,67 | 30,34 | 30,96 | 00:00:00 | | 2005-08-18 | 31,81 | 1.771.000 | 32,37 | 31,31 | 31,50 | 00:00:00 | | 2005-08-19 | 32,36 | 1.475.400 | 32,47 | 31,62 | 32,00 | 00:00:00 | | 2005-08-22 | 31,86 | 826.800 | 32,54 | 31,80 | 32,54 | 00:00:00 | | 2005-08-23 | 31,80 | 1.259.700 | 32,00 | 31,21 | 31,98 | 00:00:00 | | 2005-08-24 | 30,85 | 1.281.800 | 31,80 | 30,76 | 31,78 | 00:00:00 | | 2005-08-25 | 30,95 | 560.000 | 31,12 | 30,70 | 30,88 | 00:00:00 | | 2005-08-26 | 30,80 | 423.700 | 31,00 | 30,74 | 31,00 | 00:00:00 | | 2005-08-29 | 31,14 | 704.000 | 31,25 | 30,39 | 30,70 | 00:00:00 | | 2005-08-30 | 30,54 | 617.500 | 31,05 | 30,20 | 31,04 | 00:00:00 | | 2005-08-31 | 31,24 | 906.000 | 31,25 | 30,15 | 30,62 | 00:00:00 | | 2005-09-01 | 31,16 | 926.000 | 31,30 | 30,77 | 31,20 | 00:00:00 | | 2005-09-02 | 30,81 | 684.000 | 31,38 | 30,39 | 31,04 | 00:00:00 | | 2005-09-06 | 31,59 | 738.800 | 31,79 | 30,86 | 31,08 | 00:00:00 | | 2005-09-07 | 30,79 | 1.198.000 | 31,58 | 30,41 | 31,50 | 00:00:00 | | 2005-09-08 | 30,75 | 523.700 | 31,04 | 30,62 | 30,94 | 00:00:00 | | 2005-09-09 | 31,80 | 1.014.700 | 31,83 | 30,66 | 30,89 | 00:00:00 | | 2005-09-12 | 31,51 | 2.421.000 | 31,85 | 30,86 | 31,00 | 00:00:00 | | 2005-09-13 | 32,24 | 2.315.600 | 32,86 | 31,78 | 32,20 | 00:00:00 | | 2005-09-14 | 31,75 | 1.253.700 | 32,49 | 31,65 | 32,43 | 00:00:00 | | 2005-09-15 | 31,24 | 812.200 | 31,98 | 30,97 | 31,96 | 00:00:00 | | 2005-09-16 | 31,32 | 855.200 | 31,63 | 31,03 | 31,63 | 00:00:00 | | 2005-09-19 | 30,75 | 596.400 | 31,49 | 30,39 | 31,17 | 00:00:00 | | 2005-09-20 | 30,94 | 724.000 | 31,39 | 30,75 | 30,80 | 00:00:00 | | 2005-09-21 | 29,45 | 1.810.700 | 31,06 | 29,35 | 30,99 | 00:00:00 | | 2005-09-22 | 29,55 | 1.673.800 | 29,58 | 28,90 | 29,55 | 00:00:00 | | 2005-09-23 | 29,75 | 535.700 | 29,76 | 29,29 | 29,46 | 00:00:00 | | 2005-09-26 | 29,63 | 1.032.300 | 30,15 | 29,39 | 29,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
