|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-01-04 | 47,11 | 1.312.900 | 47,38 | 46,06 | 46,47 | 00:00:00 | | 2007-01-05 | 46,81 | 1.176.400 | 47,44 | 46,58 | 47,44 | 00:00:00 | | 2007-01-08 | 46,46 | 915.200 | 46,89 | 45,96 | 46,43 | 00:00:00 | | 2007-01-09 | 46,90 | 1.057.400 | 47,27 | 46,13 | 46,81 | 00:00:00 | | 2007-01-10 | 46,86 | 755.200 | 46,92 | 45,77 | 46,50 | 00:00:00 | | 2007-01-11 | 47,97 | 1.247.800 | 48,14 | 46,80 | 47,00 | 00:00:00 | | 2007-01-12 | 49,58 | 2.041.400 | 49,88 | 47,82 | 48,07 | 00:00:00 | | 2007-01-16 | 50,23 | 1.281.600 | 50,26 | 49,35 | 49,55 | 00:00:00 | | 2007-01-17 | 50,79 | 1.432.000 | 51,39 | 50,15 | 50,17 | 00:00:00 | | 2007-01-18 | 49,41 | 1.959.500 | 50,85 | 48,96 | 50,85 | 00:00:00 | | 2007-01-19 | 49,41 | 868.600 | 49,75 | 48,91 | 49,15 | 00:00:00 | | 2007-01-22 | 49,17 | 759.300 | 49,40 | 48,40 | 49,27 | 00:00:00 | | 2007-01-23 | 49,26 | 725.500 | 50,00 | 49,01 | 49,07 | 00:00:00 | | 2007-01-24 | 49,61 | 836.000 | 49,85 | 49,09 | 49,59 | 00:00:00 | | 2007-01-25 | 48,45 | 1.062.900 | 49,35 | 47,87 | 49,30 | 00:00:00 | | 2007-01-26 | 48,26 | 788.200 | 48,73 | 47,56 | 48,73 | 00:00:00 | | 2007-01-29 | 48,44 | 681.700 | 48,84 | 47,92 | 47,98 | 00:00:00 | | 2007-01-30 | 49,05 | 508.600 | 49,09 | 48,15 | 48,38 | 00:00:00 | | 2007-01-31 | 49,41 | 1.183.000 | 49,52 | 48,25 | 48,87 | 00:00:00 | | 2007-02-01 | 51,41 | 3.153.900 | 52,25 | 49,76 | 50,05 | 00:00:00 | | 2007-02-02 | 52,91 | 1.282.300 | 53,08 | 51,22 | 51,35 | 00:00:00 | | 2007-02-05 | 52,64 | 898.400 | 53,09 | 52,24 | 53,09 | 00:00:00 | | 2007-02-06 | 51,71 | 1.126.300 | 52,96 | 51,37 | 52,96 | 00:00:00 | | 2007-02-07 | 52,74 | 1.119.400 | 52,80 | 51,59 | 51,59 | 00:00:00 | | 2007-02-08 | 53,32 | 1.066.000 | 53,93 | 52,84 | 53,00 | 00:00:00 | | 2007-02-09 | 51,78 | 1.147.700 | 53,46 | 51,19 | 53,46 | 00:00:00 | | 2007-02-12 | 51,44 | 1.089.300 | 51,99 | 50,98 | 51,89 | 00:00:00 | | 2007-02-13 | 52,72 | 1.069.100 | 53,06 | 51,52 | 51,78 | 00:00:00 | | 2007-02-14 | 53,63 | 987.600 | 53,92 | 53,00 | 53,31 | 00:00:00 | | 2007-02-15 | 54,25 | 1.230.000 | 54,46 | 53,04 | 53,29 | 00:00:00 | | 2007-02-16 | 54,67 | 1.231.700 | 54,76 | 54,00 | 54,08 | 00:00:00 | | 2007-02-20 | 54,32 | 1.025.800 | 54,79 | 53,42 | 54,73 | 00:00:00 | | 2007-02-21 | 54,00 | 893.300 | 54,27 | 53,75 | 54,06 | 00:00:00 | | 2007-02-22 | 53,61 | 766.100 | 54,52 | 53,11 | 54,41 | 00:00:00 | | 2007-02-23 | 52,36 | 1.798.600 | 53,95 | 52,24 | 53,88 | 00:00:00 | | 2007-02-26 | 52,37 | 1.083.500 | 53,00 | 51,90 | 52,57 | 00:00:00 | | 2007-02-27 | 49,94 | 1.728.000 | 52,15 | 49,87 | 52,14 | 00:00:00 | | 2007-02-28 | 49,86 | 1.312.500 | 50,42 | 48,81 | 49,75 | 00:00:00 | | 2007-03-01 | 49,44 | 1.234.000 | 49,90 | 48,26 | 48,80 | 00:00:00 | | 2007-03-02 | 47,50 | 1.329.500 | 49,03 | 47,50 | 48,93 | 00:00:00 | | 2007-03-05 | 46,83 | 1.299.700 | 47,49 | 46,40 | 47,49 | 00:00:00 | | 2007-03-06 | 47,67 | 1.518.100 | 47,78 | 46,21 | 47,02 | 00:00:00 | | 2007-03-07 | 47,55 | 1.188.300 | 48,00 | 46,85 | 47,54 | 00:00:00 | | 2007-03-08 | 49,23 | 1.775.000 | 49,99 | 48,89 | 49,85 | 00:00:00 | | 2007-03-09 | 49,50 | 1.092.000 | 50,12 | 49,41 | 49,66 | 00:00:00 | | 2007-03-12 | 49,22 | 1.076.000 | 49,56 | 48,74 | 49,38 | 00:00:00 | | 2007-03-13 | 47,76 | 1.143.500 | 49,18 | 47,66 | 48,69 | 00:00:00 | | 2007-03-14 | 47,60 | 1.672.700 | 47,87 | 46,26 | 47,57 | 00:00:00 | | 2007-03-15 | 46,98 | 1.602.300 | 47,85 | 46,78 | 47,79 | 00:00:00 | | 2007-03-16 | 47,89 | 2.094.200 | 48,31 | 46,50 | 46,50 | 00:00:00 | | 2007-03-19 | 47,88 | 707.000 | 48,45 | 47,49 | 48,00 | 00:00:00 | | 2007-03-20 | 48,10 | 692.100 | 48,41 | 47,62 | 48,04 | 00:00:00 | | 2007-03-21 | 49,24 | 1.498.000 | 49,27 | 47,24 | 47,80 | 00:00:00 | | 2007-03-22 | 49,51 | 838.400 | 50,00 | 49,08 | 49,16 | 00:00:00 | | 2007-03-23 | 49,08 | 535.800 | 50,22 | 49,05 | 49,71 | 00:00:00 | | 2007-03-26 | 48,45 | 956.700 | 49,32 | 47,91 | 49,20 | 00:00:00 | | 2007-03-27 | 47,49 | 813.800 | 48,58 | 47,27 | 48,22 | 00:00:00 | | 2007-03-28 | 47,80 | 932.200 | 48,19 | 47,13 | 47,70 | 00:00:00 | | 2007-03-29 | 47,12 | 1.068.100 | 48,23 | 46,70 | 47,70 | 00:00:00 | | 2007-03-30 | 47,37 | 1.029.100 | 47,79 | 46,55 | 46,99 | 00:00:00 | | 2007-04-02 | 47,75 | 733.500 | 47,93 | 46,97 | 47,39 | 00:00:00 | | 2007-04-03 | 48,51 | 692.900 | 48,88 | 47,97 | 47,97 | 00:00:00 | | 2007-04-04 | 42,10 | 11.809.800 | 43,65 | 41,26 | 43,65 | 00:00:00 | | 2007-04-05 | 40,85 | 6.034.700 | 42,32 | 39,90 | 42,03 | 00:00:00 | | 2007-04-09 | 40,53 | 2.235.500 | 41,22 | 40,50 | 41,03 | 00:00:00 | | 2007-04-10 | 40,85 | 1.909.800 | 40,93 | 40,57 | 40,65 | 00:00:00 | | 2007-04-11 | 40,32 | 1.601.200 | 40,89 | 40,03 | 40,76 | 00:00:00 | | 2007-04-12 | 42,50 | 14.451.800 | 42,82 | 39,97 | 40,35 | 00:00:00 | | 2007-04-13 | 43,89 | 6.120.700 | 44,56 | 43,00 | 43,00 | 00:00:00 | | 2007-04-16 | 44,38 | 2.889.300 | 44,88 | 43,57 | 43,58 | 00:00:00 | | 2007-04-17 | 43,96 | 1.487.300 | 44,40 | 43,87 | 44,35 | 00:00:00 | | 2007-04-18 | 44,29 | 4.146.200 | 44,90 | 43,78 | 44,81 | 00:00:00 | | 2007-04-19 | 44,05 | 1.507.000 | 44,37 | 43,73 | 44,16 | 00:00:00 | | 2007-04-20 | 44,46 | 1.904.500 | 44,70 | 44,02 | 44,70 | 00:00:00 | | 2007-04-23 | 45,17 | 1.313.900 | 45,20 | 44,47 | 44,47 | 00:00:00 | | 2007-04-24 | 43,97 | 3.117.300 | 45,20 | 43,35 | 45,20 | 00:00:00 | | 2007-04-25 | 43,09 | 3.584.600 | 44,20 | 42,67 | 43,99 | 00:00:00 | | 2007-04-26 | 42,49 | 4.835.900 | 43,10 | 41,50 | 41,85 | 00:00:00 | | 2007-04-27 | 42,70 | 2.090.700 | 43,68 | 42,66 | 42,84 | 00:00:00 | | 2007-04-30 | 42,05 | 1.459.500 | 43,00 | 41,71 | 42,80 | 00:00:00 | | 2007-05-01 | 43,21 | 3.181.800 | 43,33 | 41,94 | 41,94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
