|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 41,42 | 1.313.100 | 43,31 | 41,34 | 43,28 | 00:00:00 | | 2006-01-23 | 41,35 | 1.283.900 | 41,92 | 40,94 | 41,90 | 00:00:00 | | 2006-01-24 | 43,14 | 2.789.200 | 43,69 | 41,24 | 41,24 | 00:00:00 | | 2006-01-25 | 42,50 | 1.639.500 | 43,44 | 42,27 | 43,40 | 00:00:00 | | 2006-01-26 | 43,30 | 979.600 | 43,59 | 42,55 | 43,08 | 00:00:00 | | 2006-01-27 | 44,10 | 2.166.500 | 44,63 | 43,25 | 43,25 | 00:00:00 | | 2006-01-30 | 43,60 | 1.102.500 | 44,22 | 43,05 | 44,20 | 00:00:00 | | 2006-01-31 | 42,53 | 2.177.600 | 43,92 | 42,48 | 43,43 | 00:00:00 | | 2006-02-01 | 48,50 | 9.941.700 | 50,45 | 42,04 | 42,24 | 00:00:00 | | 2006-02-02 | 47,97 | 3.541.700 | 48,94 | 46,85 | 48,10 | 00:00:00 | | 2006-02-03 | 47,50 | 1.747.000 | 47,83 | 46,50 | 47,62 | 00:00:00 | | 2006-02-06 | 46,77 | 1.244.200 | 47,62 | 46,38 | 47,48 | 00:00:00 | | 2006-02-07 | 46,53 | 1.803.100 | 47,83 | 46,22 | 47,13 | 00:00:00 | | 2006-02-08 | 47,59 | 1.350.900 | 47,76 | 46,50 | 46,81 | 00:00:00 | | 2006-02-09 | 47,22 | 1.547.800 | 48,96 | 47,11 | 47,56 | 00:00:00 | | 2006-02-10 | 47,22 | 648.200 | 47,51 | 46,32 | 47,06 | 00:00:00 | | 2006-02-13 | 46,96 | 633.400 | 47,99 | 46,58 | 47,18 | 00:00:00 | | 2006-02-14 | 46,41 | 923.500 | 47,07 | 45,92 | 46,91 | 00:00:00 | | 2006-02-15 | 46,34 | 707.600 | 46,82 | 45,75 | 46,44 | 00:00:00 | | 2006-02-16 | 46,13 | 737.400 | 47,06 | 45,97 | 46,48 | 00:00:00 | | 2006-02-17 | 46,71 | 1.479.100 | 47,15 | 45,88 | 46,28 | 00:00:00 | | 2006-02-21 | 46,41 | 761.300 | 47,44 | 46,17 | 46,61 | 00:00:00 | | 2006-02-22 | 48,15 | 1.101.600 | 48,28 | 46,35 | 46,35 | 00:00:00 | | 2006-02-23 | 48,25 | 1.362.800 | 48,92 | 48,02 | 48,16 | 00:00:00 | | 2006-02-24 | 47,90 | 1.125.400 | 48,94 | 47,64 | 48,08 | 00:00:00 | | 2006-02-27 | 49,42 | 2.216.200 | 50,50 | 48,00 | 48,15 | 00:00:00 | | 2006-02-28 | 48,96 | 1.300.800 | 50,20 | 48,33 | 50,03 | 00:00:00 | | 2006-03-01 | 49,88 | 2.159.900 | 50,20 | 49,36 | 49,39 | 00:00:00 | | 2006-03-02 | 50,14 | 1.970.300 | 50,20 | 49,33 | 49,91 | 00:00:00 | | 2006-03-03 | 48,98 | 1.274.500 | 49,92 | 48,81 | 49,60 | 00:00:00 | | 2006-03-06 | 48,43 | 846.700 | 49,13 | 48,18 | 49,05 | 00:00:00 | | 2006-03-07 | 47,62 | 920.500 | 48,49 | 47,18 | 48,43 | 00:00:00 | | 2006-03-08 | 46,17 | 1.285.500 | 46,95 | 45,91 | 46,89 | 00:00:00 | | 2006-03-09 | 46,54 | 1.056.700 | 47,40 | 46,04 | 46,27 | 00:00:00 | | 2006-03-10 | 46,74 | 1.115.400 | 47,31 | 45,18 | 47,03 | 00:00:00 | | 2006-03-13 | 47,03 | 680.000 | 47,51 | 46,90 | 47,18 | 00:00:00 | | 2006-03-14 | 48,81 | 816.100 | 48,84 | 46,31 | 47,13 | 00:00:00 | | 2006-03-15 | 50,15 | 1.244.600 | 50,15 | 48,83 | 48,90 | 00:00:00 | | 2006-03-16 | 50,21 | 1.102.600 | 50,90 | 49,53 | 50,05 | 00:00:00 | | 2006-03-17 | 50,92 | 2.434.400 | 51,38 | 50,16 | 50,25 | 00:00:00 | | 2006-03-20 | 50,58 | 1.415.900 | 50,92 | 49,84 | 50,56 | 00:00:00 | | 2006-03-21 | 49,61 | 1.137.200 | 51,35 | 49,44 | 50,64 | 00:00:00 | | 2006-03-22 | 49,97 | 470.000 | 50,15 | 49,20 | 49,47 | 00:00:00 | | 2006-03-23 | 49,32 | 637.900 | 50,01 | 48,65 | 49,74 | 00:00:00 | | 2006-03-24 | 48,99 | 653.500 | 49,75 | 48,67 | 49,51 | 00:00:00 | | 2006-03-27 | 48,58 | 753.600 | 49,04 | 48,21 | 49,02 | 00:00:00 | | 2006-03-28 | 49,10 | 974.400 | 50,05 | 48,39 | 48,75 | 00:00:00 | | 2006-03-29 | 49,32 | 717.600 | 49,60 | 48,49 | 49,27 | 00:00:00 | | 2006-03-30 | 49,52 | 604.700 | 50,70 | 48,94 | 49,06 | 00:00:00 | | 2006-03-31 | 49,86 | 589.900 | 50,04 | 49,26 | 49,46 | 00:00:00 | | 2006-04-03 | 50,07 | 595.100 | 50,68 | 49,62 | 50,00 | 00:00:00 | | 2006-04-04 | 51,07 | 921.700 | 51,12 | 49,91 | 49,95 | 00:00:00 | | 2006-04-05 | 51,21 | 867.800 | 51,67 | 50,26 | 50,90 | 00:00:00 | | 2006-04-06 | 51,40 | 1.641.300 | 51,80 | 50,73 | 50,99 | 00:00:00 | | 2006-04-07 | 51,79 | 1.267.900 | 52,64 | 51,28 | 51,36 | 00:00:00 | | 2006-04-10 | 51,37 | 622.800 | 52,55 | 50,64 | 52,04 | 00:00:00 | | 2006-04-11 | 50,43 | 730.400 | 52,40 | 50,26 | 51,65 | 00:00:00 | | 2006-04-12 | 50,28 | 770.800 | 50,64 | 49,69 | 50,64 | 00:00:00 | | 2006-04-13 | 49,68 | 833.400 | 50,41 | 49,44 | 50,17 | 00:00:00 | | 2006-04-17 | 49,81 | 934.500 | 50,35 | 49,44 | 49,87 | 00:00:00 | | 2006-04-18 | 51,89 | 1.171.800 | 52,35 | 50,27 | 50,27 | 00:00:00 | | 2006-04-19 | 52,97 | 677.900 | 52,98 | 52,10 | 52,19 | 00:00:00 | | 2006-04-20 | 52,99 | 593.300 | 53,41 | 52,46 | 52,99 | 00:00:00 | | 2006-04-21 | 51,83 | 707.800 | 53,59 | 51,46 | 53,31 | 00:00:00 | | 2006-04-24 | 51,36 | 1.250.800 | 51,88 | 50,90 | 51,88 | 00:00:00 | | 2006-04-25 | 52,24 | 1.096.300 | 52,24 | 50,22 | 51,25 | 00:00:00 | | 2006-04-26 | 55,86 | 3.845.400 | 57,99 | 54,31 | 54,52 | 00:00:00 | | 2006-04-27 | 57,51 | 1.600.500 | 58,35 | 55,80 | 56,22 | 00:00:00 | | 2006-04-28 | 57,40 | 1.049.000 | 58,96 | 57,26 | 57,35 | 00:00:00 | | 2006-05-01 | 55,68 | 1.022.500 | 57,18 | 55,38 | 56,95 | 00:00:00 | | 2006-05-02 | 55,35 | 1.229.600 | 55,94 | 54,67 | 55,64 | 00:00:00 | | 2006-05-03 | 55,05 | 1.288.800 | 55,92 | 54,86 | 55,49 | 00:00:00 | | 2006-05-04 | 55,50 | 1.808.000 | 55,63 | 54,81 | 55,41 | 00:00:00 | | 2006-05-05 | 55,93 | 1.840.500 | 57,89 | 55,58 | 56,02 | 00:00:00 | | 2006-05-08 | 58,36 | 1.622.200 | 58,44 | 56,01 | 56,26 | 00:00:00 | | 2006-05-09 | 59,23 | 2.557.500 | 59,34 | 57,41 | 58,35 | 00:00:00 | | 2006-05-10 | 59,28 | 1.572.400 | 59,83 | 58,79 | 59,29 | 00:00:00 | | 2006-05-11 | 58,55 | 1.695.200 | 59,99 | 58,15 | 59,80 | 00:00:00 | | 2006-05-12 | 55,54 | 1.994.100 | 58,36 | 55,43 | 58,13 | 00:00:00 | | 2006-05-15 | 54,80 | 1.857.800 | 55,77 | 54,09 | 55,46 | 00:00:00 | | 2006-05-16 | 54,27 | 1.564.800 | 55,10 | 53,83 | 54,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
