|
 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 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-05-01 | 43,21 | 3.181.800 | 43,33 | 41,94 | 41,94 | 00:00:00 | | 2007-05-02 | 44,03 | 2.137.700 | 44,42 | 42,98 | 43,21 | 00:00:00 | | 2007-05-03 | 47,83 | 18.608.700 | 49,39 | 43,60 | 44,37 | 00:00:00 | | 2007-05-04 | 47,38 | 10.073.800 | 47,73 | 46,28 | 47,15 | 00:00:00 | | 2007-05-07 | 46,78 | 4.097.900 | 47,38 | 45,78 | 46,64 | 00:00:00 | | 2007-05-08 | 46,33 | 2.353.300 | 46,91 | 45,79 | 46,72 | 00:00:00 | | 2007-05-09 | 46,23 | 3.633.300 | 46,78 | 45,72 | 46,30 | 00:00:00 | | 2007-05-10 | 46,93 | 4.586.800 | 47,56 | 45,83 | 46,05 | 00:00:00 | | 2007-05-11 | 48,16 | 4.080.700 | 48,32 | 47,06 | 47,89 | 00:00:00 | | 2007-05-14 | 46,19 | 2.681.800 | 47,65 | 46,12 | 47,49 | 00:00:00 | | 2007-05-15 | 47,35 | 10.141.400 | 48,14 | 45,24 | 46,19 | 00:00:00 | | 2007-05-16 | 47,96 | 3.452.700 | 48,12 | 46,87 | 47,30 | 00:00:00 | | 2007-05-17 | 48,36 | 9.101.200 | 49,96 | 47,76 | 48,51 | 00:00:00 | | 2007-05-18 | 50,08 | 5.897.200 | 50,28 | 48,52 | 49,41 | 00:00:00 | | 2007-05-21 | 49,78 | 4.105.200 | 49,85 | 48,25 | 49,00 | 00:00:00 | | 2007-05-22 | 47,25 | 6.344.800 | 48,52 | 46,61 | 48,35 | 00:00:00 | | 2007-05-23 | 46,87 | 3.513.200 | 47,62 | 46,20 | 47,13 | 00:00:00 | | 2007-05-24 | 46,30 | 2.892.300 | 47,29 | 45,85 | 46,91 | 00:00:00 | | 2007-05-25 | 46,63 | 1.545.800 | 47,19 | 46,27 | 46,50 | 00:00:00 | | 2007-05-29 | 46,54 | 1.827.000 | 46,83 | 45,85 | 46,50 | 00:00:00 | | 2007-05-30 | 46,67 | 1.833.300 | 46,70 | 45,73 | 46,14 | 00:00:00 | | 2007-05-31 | 47,21 | 2.189.400 | 47,57 | 46,62 | 46,70 | 00:00:00 | | 2007-06-01 | 47,35 | 1.984.500 | 47,85 | 47,06 | 47,40 | 00:00:00 | | 2007-06-04 | 46,68 | 1.190.800 | 47,16 | 46,32 | 46,95 | 00:00:00 | | 2007-06-05 | 46,14 | 2.384.000 | 47,34 | 45,82 | 46,67 | 00:00:00 | | 2007-06-06 | 45,86 | 2.108.800 | 46,32 | 45,40 | 46,00 | 00:00:00 | | 2007-06-07 | 44,71 | 7.209.300 | 45,45 | 44,40 | 45,20 | 00:00:00 | | 2007-06-08 | 45,30 | 2.200.300 | 45,37 | 44,55 | 44,72 | 00:00:00 | | 2007-06-11 | 45,27 | 1.110.000 | 45,57 | 44,82 | 45,30 | 00:00:00 | | 2007-06-12 | 44,41 | 1.615.700 | 45,24 | 44,40 | 45,08 | 00:00:00 | | 2007-06-13 | 45,25 | 2.462.000 | 45,49 | 44,25 | 44,32 | 00:00:00 | | 2007-06-14 | 44,81 | 2.625.800 | 45,45 | 44,75 | 45,26 | 00:00:00 | | 2007-06-15 | 44,96 | 2.900.700 | 45,32 | 44,67 | 45,32 | 00:00:00 | | 2007-06-18 | 43,50 | 2.845.700 | 44,85 | 43,49 | 44,85 | 00:00:00 | | 2007-06-19 | 43,22 | 2.451.400 | 43,90 | 43,17 | 43,51 | 00:00:00 | | 2007-06-20 | 41,98 | 3.815.700 | 43,16 | 41,90 | 43,07 | 00:00:00 | | 2007-06-21 | 42,00 | 3.964.900 | 42,70 | 41,72 | 42,57 | 00:00:00 | | 2007-06-22 | 41,34 | 2.413.800 | 42,39 | 41,16 | 41,98 | 00:00:00 | | 2007-06-25 | 40,69 | 1.973.300 | 41,66 | 40,45 | 41,65 | 00:00:00 | | 2007-06-26 | 41,32 | 2.391.600 | 41,47 | 40,40 | 41,04 | 00:00:00 | | 2007-06-27 | 41,66 | 2.312.000 | 41,96 | 40,59 | 41,00 | 00:00:00 | | 2007-06-28 | 41,48 | 1.985.300 | 42,20 | 41,47 | 41,67 | 00:00:00 | | 2007-06-29 | 41,10 | 1.472.300 | 42,06 | 40,90 | 41,52 | 00:00:00 | | 2007-07-02 | 41,47 | 1.455.300 | 41,73 | 40,86 | 41,17 | 00:00:00 | | 2007-07-03 | 41,40 | 443.700 | 41,70 | 41,26 | 41,48 | 00:00:00 | | 2007-07-05 | 41,71 | 1.239.900 | 41,85 | 41,22 | 41,57 | 00:00:00 | | 2007-07-06 | 43,03 | 3.526.400 | 43,29 | 41,68 | 41,71 | 00:00:00 | | 2007-07-09 | 42,78 | 1.762.600 | 43,12 | 42,52 | 42,71 | 00:00:00 | | 2007-07-10 | 42,32 | 1.903.300 | 42,86 | 41,89 | 42,70 | 00:00:00 | | 2007-07-11 | 42,40 | 1.526.200 | 42,72 | 42,18 | 42,30 | 00:00:00 | | 2007-07-12 | 41,71 | 2.816.300 | 42,68 | 41,34 | 42,68 | 00:00:00 | | 2007-07-13 | 42,40 | 2.451.000 | 42,56 | 41,35 | 41,80 | 00:00:00 | | 2007-07-16 | 41,70 | 1.672.500 | 42,34 | 41,22 | 42,24 | 00:00:00 | | 2007-07-17 | 41,50 | 1.130.000 | 42,10 | 41,46 | 41,58 | 00:00:00 | | 2007-07-18 | 41,17 | 3.064.200 | 41,61 | 40,85 | 41,48 | 00:00:00 | | 2007-07-19 | 41,46 | 1.736.200 | 41,92 | 41,23 | 41,53 | 00:00:00 | | 2007-07-20 | 41,21 | 2.159.100 | 41,84 | 40,92 | 41,61 | 00:00:00 | | 2007-07-23 | 40,92 | 1.462.500 | 41,49 | 40,51 | 41,44 | 00:00:00 | | 2007-07-24 | 39,49 | 3.331.700 | 40,99 | 39,15 | 40,73 | 00:00:00 | | 2007-07-25 | 38,90 | 3.759.200 | 39,85 | 38,44 | 39,67 | 00:00:00 | | 2007-07-26 | 37,66 | 2.735.100 | 38,95 | 36,91 | 38,43 | 00:00:00 | | 2007-07-27 | 37,90 | 4.531.400 | 38,35 | 36,78 | 37,72 | 00:00:00 | | 2007-07-30 | 40,16 | 6.243.700 | 40,37 | 38,08 | 39,03 | 00:00:00 | | 2007-07-31 | 38,89 | 3.891.700 | 40,86 | 38,64 | 40,46 | 00:00:00 | | 2007-08-01 | 37,53 | 3.347.100 | 39,08 | 36,70 | 38,83 | 00:00:00 | | 2007-08-02 | 37,08 | 4.033.000 | 37,69 | 36,70 | 37,46 | 00:00:00 | | 2007-08-03 | 34,88 | 3.751.100 | 37,36 | 34,88 | 36,82 | 00:00:00 | | 2007-08-06 | 33,71 | 5.219.400 | 35,60 | 32,96 | 35,16 | 00:00:00 | | 2007-08-07 | 34,03 | 5.110.800 | 34,18 | 32,48 | 33,48 | 00:00:00 | | 2007-08-08 | 34,91 | 3.266.200 | 35,49 | 34,11 | 34,11 | 00:00:00 | | 2007-08-09 | 34,66 | 4.194.300 | 34,92 | 33,32 | 33,80 | 00:00:00 | | 2007-08-10 | 35,53 | 3.208.600 | 35,75 | 33,97 | 34,15 | 00:00:00 | | 2007-08-13 | 36,65 | 3.483.600 | 37,70 | 36,00 | 36,57 | 00:00:00 | | 2007-08-14 | 36,70 | 1.391.500 | 37,50 | 36,63 | 37,16 | 00:00:00 | | 2007-08-15 | 34,71 | 2.371.900 | 36,67 | 34,68 | 36,36 | 00:00:00 | | 2007-08-16 | 35,30 | 2.504.200 | 35,82 | 33,74 | 34,50 | 00:00:00 | | 2007-08-17 | 35,77 | 2.066.900 | 36,50 | 35,28 | 35,92 | 00:00:00 | | 2007-08-20 | 35,71 | 1.333.500 | 36,04 | 35,35 | 35,70 | 00:00:00 | | 2007-08-21 | 34,39 | 2.954.200 | 36,07 | 34,30 | 36,07 | 00:00:00 | | 2007-08-22 | 34,09 | 2.953.800 | 34,80 | 33,78 | 34,49 | 00:00:00 | | 2007-08-23 | 33,68 | 1.922.100 | 34,59 | 33,17 | 34,30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
