|
 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 2023-03-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-08 | 36,52 | 840.000 | 36,95 | 36,27 | 36,41 | 00:00:00 | | 2006-09-11 | 37,07 | 1.588.700 | 37,26 | 35,26 | 36,26 | 00:00:00 | | 2006-09-12 | 39,01 | 2.005.300 | 39,40 | 36,69 | 36,80 | 00:00:00 | | 2006-09-13 | 39,80 | 1.443.800 | 40,24 | 39,03 | 40,04 | 00:00:00 | | 2006-09-14 | 39,75 | 1.254.400 | 40,04 | 39,21 | 39,94 | 00:00:00 | | 2006-09-15 | 39,72 | 1.602.500 | 40,75 | 39,47 | 39,94 | 00:00:00 | | 2006-09-18 | 39,93 | 692.300 | 40,42 | 39,43 | 39,57 | 00:00:00 | | 2006-09-19 | 37,10 | 4.913.600 | 39,89 | 36,27 | 39,62 | 00:00:00 | | 2006-09-20 | 37,42 | 1.910.800 | 38,15 | 36,81 | 37,27 | 00:00:00 | | 2006-09-21 | 36,92 | 1.515.600 | 37,99 | 36,74 | 37,35 | 00:00:00 | | 2006-09-22 | 36,47 | 1.482.700 | 37,26 | 36,37 | 37,05 | 00:00:00 | | 2006-09-25 | 37,35 | 1.443.200 | 37,41 | 35,64 | 36,37 | 00:00:00 | | 2006-09-26 | 37,58 | 1.069.700 | 37,96 | 36,66 | 37,28 | 00:00:00 | | 2006-09-27 | 35,28 | 2.831.800 | 37,25 | 34,99 | 37,05 | 00:00:00 | | 2006-09-28 | 36,29 | 3.878.400 | 36,76 | 34,81 | 35,29 | 00:00:00 | | 2006-09-29 | 36,19 | 1.173.400 | 36,66 | 35,83 | 36,27 | 00:00:00 | | 2006-10-02 | 37,16 | 2.387.000 | 38,30 | 36,20 | 36,42 | 00:00:00 | | 2006-10-03 | 37,98 | 1.777.100 | 38,14 | 37,07 | 37,34 | 00:00:00 | | 2006-10-04 | 39,12 | 1.415.600 | 39,12 | 37,72 | 37,85 | 00:00:00 | | 2006-10-05 | 39,75 | 1.147.800 | 39,82 | 38,70 | 39,11 | 00:00:00 | | 2006-10-06 | 39,98 | 1.939.900 | 40,39 | 39,06 | 39,67 | 00:00:00 | | 2006-10-09 | 40,48 | 1.274.700 | 40,78 | 39,56 | 39,77 | 00:00:00 | | 2006-10-10 | 40,37 | 1.202.000 | 40,77 | 39,99 | 40,34 | 00:00:00 | | 2006-10-11 | 39,74 | 1.963.800 | 40,82 | 39,34 | 40,11 | 00:00:00 | | 2006-10-12 | 39,55 | 2.198.100 | 40,07 | 38,65 | 39,93 | 00:00:00 | | 2006-10-13 | 39,49 | 1.274.000 | 39,61 | 38,85 | 39,31 | 00:00:00 | | 2006-10-16 | 39,87 | 1.193.600 | 40,36 | 39,64 | 40,12 | 00:00:00 | | 2006-10-17 | 38,91 | 1.463.400 | 40,00 | 38,43 | 39,83 | 00:00:00 | | 2006-10-18 | 39,02 | 1.190.700 | 39,63 | 38,95 | 39,33 | 00:00:00 | | 2006-10-19 | 38,80 | 948.000 | 39,54 | 38,66 | 38,84 | 00:00:00 | | 2006-10-20 | 38,70 | 1.200.600 | 39,17 | 38,45 | 39,16 | 00:00:00 | | 2006-10-23 | 40,54 | 1.772.600 | 40,75 | 39,40 | 39,65 | 00:00:00 | | 2006-10-24 | 41,92 | 2.421.400 | 42,58 | 40,41 | 40,55 | 00:00:00 | | 2006-10-25 | 40,75 | 4.308.600 | 41,30 | 39,86 | 41,00 | 00:00:00 | | 2006-10-26 | 40,93 | 1.814.000 | 41,40 | 40,43 | 40,80 | 00:00:00 | | 2006-10-27 | 40,29 | 1.724.700 | 41,03 | 40,15 | 40,70 | 00:00:00 | | 2006-10-30 | 41,32 | 1.167.700 | 41,62 | 39,78 | 40,89 | 00:00:00 | | 2006-10-31 | 40,51 | 1.666.600 | 41,54 | 39,89 | 40,89 | 00:00:00 | | 2006-11-01 | 39,60 | 1.233.800 | 41,06 | 39,50 | 41,00 | 00:00:00 | | 2006-11-02 | 39,82 | 843.700 | 39,87 | 39,22 | 39,54 | 00:00:00 | | 2006-11-03 | 39,33 | 1.415.000 | 40,09 | 38,64 | 40,06 | 00:00:00 | | 2006-11-06 | 40,06 | 724.900 | 40,52 | 39,32 | 39,32 | 00:00:00 | | 2006-11-07 | 41,10 | 1.118.000 | 41,49 | 39,71 | 39,91 | 00:00:00 | | 2006-11-08 | 42,51 | 1.882.000 | 43,05 | 40,63 | 40,64 | 00:00:00 | | 2006-11-09 | 41,75 | 925.800 | 42,75 | 41,57 | 42,71 | 00:00:00 | | 2006-11-10 | 42,24 | 738.000 | 42,49 | 41,39 | 41,64 | 00:00:00 | | 2006-11-13 | 42,59 | 755.300 | 42,59 | 41,78 | 42,05 | 00:00:00 | | 2006-11-14 | 44,15 | 2.648.200 | 44,39 | 41,97 | 42,42 | 00:00:00 | | 2006-11-15 | 45,52 | 1.910.200 | 45,73 | 43,57 | 44,17 | 00:00:00 | | 2006-11-16 | 47,27 | 2.574.800 | 47,51 | 45,35 | 45,80 | 00:00:00 | | 2006-11-17 | 46,72 | 2.241.300 | 47,15 | 46,34 | 46,82 | 00:00:00 | | 2006-11-20 | 44,79 | 2.904.500 | 45,63 | 44,12 | 45,60 | 00:00:00 | | 2006-11-21 | 44,94 | 1.932.300 | 45,07 | 44,50 | 44,90 | 00:00:00 | | 2006-11-22 | 45,02 | 916.700 | 45,32 | 44,36 | 44,80 | 00:00:00 | | 2006-11-24 | 44,64 | 282.800 | 44,80 | 44,18 | 44,69 | 00:00:00 | | 2006-11-27 | 43,15 | 1.538.800 | 44,61 | 42,90 | 44,60 | 00:00:00 | | 2006-11-28 | 43,26 | 675.600 | 43,62 | 42,91 | 43,11 | 00:00:00 | | 2006-11-29 | 43,35 | 926.500 | 43,73 | 42,81 | 43,19 | 00:00:00 | | 2006-11-30 | 43,65 | 982.900 | 43,97 | 42,46 | 43,56 | 00:00:00 | | 2006-12-01 | 42,28 | 1.395.100 | 43,82 | 41,86 | 43,65 | 00:00:00 | | 2006-12-04 | 42,70 | 1.052.200 | 43,06 | 42,33 | 42,66 | 00:00:00 | | 2006-12-05 | 42,60 | 1.388.900 | 42,74 | 42,23 | 42,58 | 00:00:00 | | 2006-12-06 | 45,79 | 3.198.500 | 45,92 | 42,30 | 42,45 | 00:00:00 | | 2006-12-07 | 45,25 | 1.282.500 | 45,94 | 44,21 | 45,94 | 00:00:00 | | 2006-12-08 | 45,41 | 930.500 | 46,33 | 44,65 | 45,20 | 00:00:00 | | 2006-12-11 | 44,99 | 826.500 | 45,97 | 44,84 | 45,55 | 00:00:00 | | 2006-12-12 | 44,49 | 1.196.600 | 44,99 | 43,81 | 44,99 | 00:00:00 | | 2006-12-13 | 44,18 | 996.200 | 44,88 | 43,60 | 44,50 | 00:00:00 | | 2006-12-14 | 46,28 | 1.383.900 | 46,36 | 44,30 | 44,38 | 00:00:00 | | 2006-12-15 | 47,25 | 1.974.900 | 48,20 | 46,35 | 46,70 | 00:00:00 | | 2006-12-18 | 46,21 | 947.000 | 47,85 | 45,70 | 47,31 | 00:00:00 | | 2006-12-19 | 46,20 | 707.300 | 46,56 | 45,79 | 45,88 | 00:00:00 | | 2006-12-20 | 46,88 | 628.400 | 47,21 | 46,23 | 46,23 | 00:00:00 | | 2006-12-21 | 46,80 | 1.088.500 | 47,61 | 46,40 | 47,07 | 00:00:00 | | 2006-12-22 | 46,20 | 1.211.700 | 47,32 | 46,14 | 47,03 | 00:00:00 | | 2006-12-26 | 46,33 | 466.300 | 46,60 | 46,10 | 46,17 | 00:00:00 | | 2006-12-27 | 46,79 | 585.100 | 47,00 | 46,62 | 46,85 | 00:00:00 | | 2006-12-28 | 46,83 | 780.500 | 47,11 | 46,38 | 46,53 | 00:00:00 | | 2006-12-29 | 46,64 | 518.100 | 47,25 | 46,46 | 46,85 | 00:00:00 | | 2007-01-03 | 46,49 | 2.063.200 | 48,18 | 46,05 | 46,64 | 00:00:00 | | 2007-01-04 | 47,11 | 1.312.900 | 47,38 | 46,06 | 46,47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
