|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 29,63 | 1.032.300 | 30,15 | 29,39 | 29,80 | 00:00:00 | | 2005-09-27 | 29,19 | 1.854.300 | 29,75 | 28,73 | 29,58 | 00:00:00 | | 2005-09-28 | 29,38 | 808.900 | 29,70 | 29,17 | 29,19 | 00:00:00 | | 2005-09-29 | 29,75 | 1.125.000 | 29,93 | 29,38 | 29,50 | 00:00:00 | | 2005-09-30 | 30,71 | 1.275.800 | 30,84 | 29,59 | 29,63 | 00:00:00 | | 2005-10-03 | 30,42 | 964.900 | 30,81 | 30,18 | 30,71 | 00:00:00 | | 2005-10-04 | 30,12 | 666.200 | 30,57 | 29,90 | 30,57 | 00:00:00 | | 2005-10-05 | 30,23 | 1.598.700 | 30,77 | 30,03 | 30,26 | 00:00:00 | | 2005-10-06 | 29,67 | 1.124.600 | 30,60 | 29,35 | 30,00 | 00:00:00 | | 2005-10-07 | 30,20 | 1.357.500 | 30,56 | 29,53 | 29,69 | 00:00:00 | | 2005-10-10 | 29,91 | 801.500 | 30,32 | 29,70 | 30,10 | 00:00:00 | | 2005-10-11 | 29,17 | 1.007.100 | 29,96 | 28,94 | 29,77 | 00:00:00 | | 2005-10-12 | 29,25 | 1.304.400 | 29,82 | 28,82 | 29,10 | 00:00:00 | | 2005-10-13 | 29,43 | 576.800 | 29,52 | 28,89 | 29,14 | 00:00:00 | | 2005-10-14 | 29,46 | 549.600 | 29,81 | 29,11 | 29,26 | 00:00:00 | | 2005-10-17 | 29,12 | 776.700 | 29,58 | 28,96 | 29,42 | 00:00:00 | | 2005-10-18 | 28,86 | 635.800 | 29,27 | 28,59 | 28,96 | 00:00:00 | | 2005-10-19 | 29,28 | 1.053.700 | 29,40 | 28,59 | 29,00 | 00:00:00 | | 2005-10-20 | 29,19 | 1.050.700 | 29,80 | 29,05 | 29,38 | 00:00:00 | | 2005-10-21 | 30,26 | 1.798.300 | 30,62 | 29,28 | 29,46 | 00:00:00 | | 2005-10-24 | 31,50 | 1.477.600 | 31,51 | 30,06 | 30,24 | 00:00:00 | | 2005-10-25 | 31,43 | 3.326.300 | 31,65 | 29,88 | 31,63 | 00:00:00 | | 2005-10-26 | 31,69 | 4.091.300 | 32,01 | 29,92 | 32,00 | 00:00:00 | | 2005-10-27 | 31,90 | 1.652.800 | 32,05 | 31,15 | 31,75 | 00:00:00 | | 2005-10-28 | 31,86 | 1.958.200 | 32,09 | 31,48 | 32,08 | 00:00:00 | | 2005-10-31 | 32,81 | 2.418.900 | 33,00 | 31,70 | 31,95 | 00:00:00 | | 2005-11-01 | 34,37 | 4.522.200 | 34,40 | 32,81 | 32,96 | 00:00:00 | | 2005-11-02 | 35,18 | 3.200.600 | 35,42 | 33,90 | 34,35 | 00:00:00 | | 2005-11-03 | 34,89 | 1.271.000 | 35,38 | 34,69 | 35,16 | 00:00:00 | | 2005-11-04 | 35,06 | 1.420.200 | 35,08 | 34,45 | 34,82 | 00:00:00 | | 2005-11-07 | 35,23 | 797.600 | 35,60 | 34,53 | 35,21 | 00:00:00 | | 2005-11-08 | 34,50 | 1.190.100 | 35,17 | 34,42 | 34,93 | 00:00:00 | | 2005-11-09 | 34,14 | 2.536.100 | 34,80 | 33,82 | 34,59 | 00:00:00 | | 2005-11-10 | 35,47 | 1.973.100 | 35,50 | 34,17 | 34,73 | 00:00:00 | | 2005-11-11 | 37,32 | 2.928.400 | 37,49 | 35,75 | 35,88 | 00:00:00 | | 2005-11-14 | 38,13 | 2.576.100 | 38,19 | 37,15 | 37,51 | 00:00:00 | | 2005-11-15 | 37,86 | 2.014.000 | 38,09 | 37,66 | 38,00 | 00:00:00 | | 2005-11-16 | 38,48 | 1.722.700 | 38,81 | 37,05 | 37,84 | 00:00:00 | | 2005-11-17 | 38,91 | 1.400.400 | 38,98 | 38,27 | 38,34 | 00:00:00 | | 2005-11-18 | 39,47 | 1.634.800 | 39,50 | 38,73 | 39,29 | 00:00:00 | | 2005-11-21 | 39,74 | 1.113.200 | 39,95 | 39,05 | 39,27 | 00:00:00 | | 2005-11-22 | 39,62 | 3.293.900 | 39,66 | 38,32 | 38,38 | 00:00:00 | | 2005-11-23 | 39,49 | 1.486.600 | 39,90 | 39,09 | 39,65 | 00:00:00 | | 2005-11-25 | 39,56 | 363.800 | 39,90 | 39,04 | 39,70 | 00:00:00 | | 2005-11-28 | 39,34 | 980.700 | 39,85 | 39,32 | 39,45 | 00:00:00 | | 2005-11-29 | 38,71 | 1.358.100 | 39,74 | 38,62 | 39,64 | 00:00:00 | | 2005-11-30 | 38,90 | 2.311.000 | 39,02 | 37,43 | 38,56 | 00:00:00 | | 2005-12-01 | 40,66 | 2.637.600 | 40,77 | 39,13 | 39,26 | 00:00:00 | | 2005-12-02 | 40,13 | 1.589.800 | 40,69 | 39,88 | 40,45 | 00:00:00 | | 2005-12-05 | 41,15 | 1.620.600 | 41,31 | 40,03 | 40,03 | 00:00:00 | | 2005-12-06 | 41,20 | 1.850.300 | 42,03 | 41,05 | 41,28 | 00:00:00 | | 2005-12-07 | 40,99 | 1.040.400 | 41,41 | 40,64 | 41,10 | 00:00:00 | | 2005-12-08 | 40,70 | 839.800 | 41,32 | 40,61 | 41,22 | 00:00:00 | | 2005-12-09 | 40,46 | 939.900 | 40,99 | 39,96 | 40,62 | 00:00:00 | | 2005-12-12 | 41,18 | 1.059.500 | 41,62 | 40,69 | 40,74 | 00:00:00 | | 2005-12-13 | 40,78 | 1.130.500 | 41,32 | 40,60 | 41,29 | 00:00:00 | | 2005-12-14 | 40,97 | 1.053.800 | 41,17 | 40,48 | 40,82 | 00:00:00 | | 2005-12-15 | 40,28 | 1.747.400 | 41,06 | 40,08 | 41,05 | 00:00:00 | | 2005-12-16 | 40,25 | 7.180.900 | 40,55 | 39,63 | 40,39 | 00:00:00 | | 2005-12-19 | 39,60 | 1.567.600 | 40,46 | 39,52 | 40,46 | 00:00:00 | | 2005-12-20 | 39,53 | 971.800 | 39,96 | 39,03 | 39,79 | 00:00:00 | | 2005-12-21 | 39,56 | 578.200 | 40,08 | 39,34 | 39,68 | 00:00:00 | | 2005-12-22 | 39,74 | 1.439.200 | 39,93 | 39,15 | 39,60 | 00:00:00 | | 2005-12-23 | 40,84 | 1.120.700 | 41,67 | 40,44 | 41,10 | 00:00:00 | | 2005-12-27 | 40,28 | 733.600 | 41,55 | 40,25 | 41,00 | 00:00:00 | | 2005-12-28 | 41,30 | 1.787.800 | 41,63 | 40,09 | 40,39 | 00:00:00 | | 2005-12-29 | 41,36 | 1.865.400 | 41,80 | 41,27 | 41,47 | 00:00:00 | | 2005-12-30 | 40,82 | 1.251.400 | 41,45 | 40,73 | 41,30 | 00:00:00 | | 2006-01-03 | 41,04 | 2.240.300 | 41,56 | 40,13 | 41,20 | 00:00:00 | | 2006-01-04 | 40,19 | 2.704.500 | 41,67 | 39,77 | 41,18 | 00:00:00 | | 2006-01-05 | 41,59 | 2.608.900 | 41,90 | 40,08 | 40,25 | 00:00:00 | | 2006-01-06 | 43,07 | 2.961.600 | 44,11 | 42,13 | 42,33 | 00:00:00 | | 2006-01-09 | 43,23 | 1.173.000 | 43,68 | 42,88 | 43,13 | 00:00:00 | | 2006-01-10 | 44,80 | 2.283.800 | 45,20 | 43,10 | 43,23 | 00:00:00 | | 2006-01-11 | 44,18 | 1.472.300 | 45,22 | 44,04 | 45,01 | 00:00:00 | | 2006-01-12 | 44,22 | 1.022.200 | 44,51 | 43,90 | 44,23 | 00:00:00 | | 2006-01-13 | 43,47 | 2.053.100 | 43,64 | 42,71 | 42,96 | 00:00:00 | | 2006-01-17 | 43,00 | 764.300 | 43,62 | 42,65 | 43,30 | 00:00:00 | | 2006-01-18 | 42,60 | 1.264.900 | 43,00 | 42,23 | 42,95 | 00:00:00 | | 2006-01-19 | 43,25 | 1.357.500 | 43,80 | 42,30 | 42,45 | 00:00:00 | | 2006-01-20 | 41,42 | 1.313.100 | 43,31 | 41,34 | 43,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
