|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 54,27 | 1.564.800 | 55,10 | 53,83 | 54,70 | 00:00:00 | | 2006-05-17 | 52,36 | 1.719.700 | 54,12 | 52,25 | 53,88 | 00:00:00 | | 2006-05-18 | 51,80 | 1.340.400 | 53,52 | 51,69 | 52,15 | 00:00:00 | | 2006-05-19 | 52,45 | 1.524.600 | 53,07 | 51,10 | 52,32 | 00:00:00 | | 2006-05-22 | 50,29 | 2.253.700 | 52,29 | 49,65 | 52,00 | 00:00:00 | | 2006-05-23 | 51,26 | 1.087.800 | 51,91 | 50,50 | 50,62 | 00:00:00 | | 2006-05-24 | 49,76 | 2.165.300 | 51,74 | 48,86 | 51,15 | 00:00:00 | | 2006-05-25 | 51,44 | 1.350.200 | 51,44 | 49,74 | 50,22 | 00:00:00 | | 2006-05-26 | 51,44 | 1.048.000 | 51,83 | 50,64 | 51,68 | 00:00:00 | | 2006-05-30 | 49,88 | 2.265.800 | 51,81 | 49,16 | 51,25 | 00:00:00 | | 2006-05-31 | 48,87 | 6.239.400 | 50,90 | 48,78 | 49,81 | 00:00:00 | | 2006-06-01 | 48,95 | 2.374.300 | 49,50 | 48,59 | 49,07 | 00:00:00 | | 2006-06-02 | 47,59 | 2.482.200 | 49,31 | 47,30 | 49,31 | 00:00:00 | | 2006-06-05 | 45,85 | 2.802.700 | 47,93 | 45,63 | 47,40 | 00:00:00 | | 2006-06-06 | 46,20 | 2.837.500 | 47,05 | 45,85 | 47,05 | 00:00:00 | | 2006-06-07 | 44,64 | 1.890.100 | 46,56 | 44,57 | 46,14 | 00:00:00 | | 2006-06-08 | 42,45 | 5.313.800 | 44,01 | 41,54 | 44,00 | 00:00:00 | | 2006-06-09 | 42,00 | 1.606.600 | 43,50 | 41,86 | 42,51 | 00:00:00 | | 2006-06-12 | 38,60 | 7.710.000 | 40,99 | 38,30 | 39,54 | 00:00:00 | | 2006-06-13 | 35,58 | 5.507.400 | 38,22 | 34,75 | 38,01 | 00:00:00 | | 2006-06-14 | 38,94 | 5.743.100 | 39,00 | 35,31 | 35,42 | 00:00:00 | | 2006-06-15 | 41,32 | 3.621.000 | 41,35 | 38,75 | 38,90 | 00:00:00 | | 2006-06-16 | 41,17 | 3.019.600 | 41,48 | 40,01 | 41,38 | 00:00:00 | | 2006-06-19 | 43,02 | 4.391.800 | 44,42 | 42,30 | 42,77 | 00:00:00 | | 2006-06-20 | 41,78 | 3.200.200 | 43,02 | 41,54 | 43,00 | 00:00:00 | | 2006-06-21 | 43,23 | 2.249.000 | 43,76 | 41,11 | 41,63 | 00:00:00 | | 2006-06-22 | 42,42 | 1.197.700 | 43,17 | 42,01 | 42,88 | 00:00:00 | | 2006-06-23 | 42,76 | 902.000 | 43,29 | 41,86 | 41,95 | 00:00:00 | | 2006-06-26 | 42,95 | 926.300 | 43,32 | 42,50 | 42,74 | 00:00:00 | | 2006-06-27 | 42,05 | 1.233.800 | 43,60 | 41,92 | 42,83 | 00:00:00 | | 2006-06-28 | 41,02 | 1.916.200 | 42,47 | 40,74 | 41,99 | 00:00:00 | | 2006-06-29 | 43,47 | 1.584.700 | 43,47 | 40,91 | 41,21 | 00:00:00 | | 2006-06-30 | 42,66 | 1.421.400 | 43,87 | 42,59 | 43,76 | 00:00:00 | | 2006-07-03 | 43,10 | 583.900 | 43,15 | 42,34 | 42,34 | 00:00:00 | | 2006-07-05 | 40,81 | 1.403.200 | 42,76 | 40,73 | 42,75 | 00:00:00 | | 2006-07-06 | 39,84 | 2.088.400 | 41,29 | 39,83 | 41,06 | 00:00:00 | | 2006-07-07 | 38,68 | 2.976.000 | 39,68 | 38,47 | 39,62 | 00:00:00 | | 2006-07-10 | 37,76 | 1.697.400 | 39,30 | 37,32 | 38,48 | 00:00:00 | | 2006-07-11 | 37,24 | 2.260.300 | 38,08 | 36,61 | 37,61 | 00:00:00 | | 2006-07-12 | 37,83 | 3.663.500 | 39,73 | 36,73 | 36,73 | 00:00:00 | | 2006-07-13 | 36,69 | 2.221.000 | 37,87 | 36,61 | 37,44 | 00:00:00 | | 2006-07-14 | 36,58 | 3.736.500 | 38,53 | 36,06 | 38,45 | 00:00:00 | | 2006-07-17 | 36,56 | 1.020.800 | 37,27 | 36,25 | 36,44 | 00:00:00 | | 2006-07-18 | 36,83 | 1.273.400 | 37,01 | 35,94 | 36,67 | 00:00:00 | | 2006-07-19 | 37,35 | 1.665.100 | 37,49 | 36,36 | 36,93 | 00:00:00 | | 2006-07-20 | 37,78 | 3.139.300 | 38,03 | 37,11 | 37,33 | 00:00:00 | | 2006-07-21 | 36,37 | 2.062.800 | 37,85 | 36,24 | 37,50 | 00:00:00 | | 2006-07-24 | 37,97 | 970.100 | 37,98 | 36,23 | 36,41 | 00:00:00 | | 2006-07-25 | 38,34 | 1.427.900 | 38,51 | 36,96 | 37,98 | 00:00:00 | | 2006-07-26 | 36,26 | 6.190.900 | 41,59 | 35,74 | 40,60 | 00:00:00 | | 2006-07-27 | 38,44 | 2.551.500 | 39,08 | 36,76 | 37,05 | 00:00:00 | | 2006-07-28 | 40,28 | 2.264.600 | 40,36 | 38,40 | 38,40 | 00:00:00 | | 2006-07-31 | 40,00 | 930.900 | 40,63 | 39,80 | 40,33 | 00:00:00 | | 2006-08-01 | 38,63 | 1.276.500 | 40,00 | 38,34 | 39,97 | 00:00:00 | | 2006-08-02 | 39,43 | 1.079.100 | 39,62 | 38,30 | 38,43 | 00:00:00 | | 2006-08-03 | 40,43 | 2.197.700 | 40,80 | 38,59 | 39,10 | 00:00:00 | | 2006-08-04 | 40,00 | 2.242.500 | 41,16 | 39,59 | 40,96 | 00:00:00 | | 2006-08-07 | 39,78 | 1.583.800 | 40,36 | 39,28 | 40,16 | 00:00:00 | | 2006-08-08 | 39,25 | 1.745.500 | 39,88 | 38,95 | 39,68 | 00:00:00 | | 2006-08-09 | 38,38 | 1.137.500 | 40,15 | 38,21 | 39,50 | 00:00:00 | | 2006-08-10 | 38,55 | 613.300 | 38,98 | 38,01 | 38,45 | 00:00:00 | | 2006-08-11 | 38,14 | 625.700 | 38,88 | 37,88 | 38,27 | 00:00:00 | | 2006-08-14 | 38,79 | 1.070.800 | 39,56 | 38,26 | 38,63 | 00:00:00 | | 2006-08-15 | 40,55 | 820.700 | 40,64 | 38,82 | 39,43 | 00:00:00 | | 2006-08-16 | 42,13 | 1.211.300 | 42,19 | 40,75 | 41,11 | 00:00:00 | | 2006-08-17 | 42,81 | 1.284.200 | 43,25 | 41,50 | 41,73 | 00:00:00 | | 2006-08-18 | 42,99 | 906.700 | 43,23 | 41,98 | 42,87 | 00:00:00 | | 2006-08-21 | 41,51 | 732.700 | 43,00 | 41,40 | 42,61 | 00:00:00 | | 2006-08-22 | 41,14 | 927.000 | 41,79 | 40,84 | 41,40 | 00:00:00 | | 2006-08-23 | 40,14 | 1.773.500 | 40,86 | 40,10 | 40,41 | 00:00:00 | | 2006-08-24 | 39,85 | 821.100 | 40,51 | 39,20 | 40,51 | 00:00:00 | | 2006-08-25 | 40,07 | 690.000 | 40,23 | 39,36 | 39,65 | 00:00:00 | | 2006-08-28 | 40,99 | 827.700 | 41,12 | 39,79 | 40,19 | 00:00:00 | | 2006-08-29 | 41,21 | 740.000 | 41,57 | 40,33 | 41,24 | 00:00:00 | | 2006-08-30 | 40,56 | 922.200 | 41,57 | 40,37 | 41,37 | 00:00:00 | | 2006-08-31 | 40,74 | 670.700 | 40,89 | 40,14 | 40,38 | 00:00:00 | | 2006-09-01 | 39,78 | 1.578.000 | 40,52 | 38,47 | 39,58 | 00:00:00 | | 2006-09-05 | 38,01 | 2.527.400 | 39,72 | 37,81 | 39,61 | 00:00:00 | | 2006-09-06 | 36,89 | 2.263.200 | 37,81 | 36,62 | 37,60 | 00:00:00 | | 2006-09-07 | 36,40 | 1.305.500 | 37,30 | 36,31 | 36,98 | 00:00:00 | | 2006-09-08 | 36,52 | 840.000 | 36,95 | 36,27 | 36,41 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
