|
 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 | | 2007-08-23 | 33,68 | 1.922.100 | 34,59 | 33,17 | 34,30 | 00:00:00 | | 2007-08-24 | 33,22 | 2.038.200 | 33,80 | 32,63 | 33,66 | 00:00:00 | | 2007-08-27 | 33,57 | 1.536.700 | 33,77 | 32,87 | 33,26 | 00:00:00 | | 2007-08-28 | 32,91 | 2.187.200 | 33,75 | 32,80 | 33,30 | 00:00:00 | | 2007-08-29 | 34,15 | 2.135.800 | 34,33 | 32,97 | 33,00 | 00:00:00 | | 2007-08-30 | 33,87 | 1.580.300 | 34,23 | 33,72 | 33,96 | 00:00:00 | | 2007-08-31 | 34,20 | 1.815.300 | 34,59 | 33,66 | 34,35 | 00:00:00 | | 2007-09-04 | 34,37 | 3.031.700 | 34,84 | 33,00 | 33,45 | 00:00:00 | | 2007-09-05 | 34,08 | 1.716.400 | 34,78 | 33,79 | 34,19 | 00:00:00 | | 2007-09-06 | 34,27 | 1.248.900 | 34,75 | 33,87 | 34,28 | 00:00:00 | | 2007-09-07 | 33,50 | 2.546.300 | 34,12 | 33,31 | 33,90 | 00:00:00 | | 2007-09-10 | 32,53 | 1.743.400 | 34,01 | 32,52 | 33,56 | 00:00:00 | | 2007-09-11 | 32,91 | 1.703.300 | 33,05 | 32,59 | 32,80 | 00:00:00 | | 2007-09-12 | 32,97 | 1.965.400 | 33,37 | 32,37 | 32,72 | 00:00:00 | | 2007-09-13 | 33,04 | 1.439.000 | 33,39 | 32,59 | 33,00 | 00:00:00 | | 2007-09-14 | 33,19 | 1.407.700 | 33,48 | 32,75 | 32,75 | 00:00:00 | | 2007-09-17 | 33,43 | 2.634.100 | 34,06 | 32,75 | 32,98 | 00:00:00 | | 2007-09-18 | 34,69 | 1.973.800 | 34,78 | 33,04 | 33,59 | 00:00:00 | | 2007-09-19 | 35,21 | 1.268.000 | 35,61 | 34,85 | 34,85 | 00:00:00 | | 2007-09-20 | 34,88 | 994.200 | 35,33 | 34,80 | 35,18 | 00:00:00 | | 2007-09-21 | 33,97 | 2.360.500 | 35,09 | 33,88 | 35,00 | 00:00:00 | | 2007-09-24 | 33,47 | 4.347.000 | 33,87 | 32,81 | 33,83 | 00:00:00 | | 2007-09-25 | 33,37 | 1.825.800 | 33,64 | 33,17 | 33,40 | 00:00:00 | | 2007-09-26 | 32,68 | 2.253.900 | 33,44 | 32,51 | 33,30 | 00:00:00 | | 2007-09-27 | 33,43 | 2.152.600 | 33,51 | 32,71 | 33,00 | 00:00:00 | | 2007-09-28 | 34,06 | 3.285.200 | 34,37 | 33,42 | 33,55 | 00:00:00 | | 2007-10-01 | 35,04 | 1.885.000 | 35,26 | 34,14 | 34,24 | 00:00:00 | | 2007-10-02 | 35,32 | 1.398.300 | 35,52 | 34,79 | 35,20 | 00:00:00 | | 2007-10-03 | 35,36 | 1.524.200 | 35,81 | 34,76 | 35,04 | 00:00:00 | | 2007-10-04 | 35,81 | 1.072.900 | 35,97 | 35,00 | 35,53 | 00:00:00 | | 2007-10-05 | 35,86 | 1.690.200 | 36,35 | 35,00 | 35,00 | 00:00:00 | | 2007-10-08 | 35,32 | 1.221.100 | 35,81 | 35,21 | 35,69 | 00:00:00 | | 2007-10-09 | 36,52 | 1.993.600 | 36,67 | 35,10 | 35,15 | 00:00:00 | | 2007-10-10 | 36,37 | 1.983.500 | 37,38 | 35,98 | 36,63 | 00:00:00 | | 2007-10-11 | 36,28 | 2.037.600 | 37,13 | 36,22 | 36,67 | 00:00:00 | | 2007-10-12 | 37,16 | 1.555.100 | 37,23 | 36,00 | 36,51 | 00:00:00 | | 2007-10-15 | 36,57 | 1.659.900 | 37,60 | 36,18 | 37,36 | 00:00:00 | | 2007-10-16 | 35,88 | 1.421.800 | 36,78 | 35,46 | 36,64 | 00:00:00 | | 2007-10-17 | 36,48 | 1.762.400 | 36,78 | 35,49 | 36,50 | 00:00:00 | | 2007-10-18 | 37,49 | 1.484.400 | 37,71 | 35,95 | 36,43 | 00:00:00 | | 2007-10-19 | 35,30 | 2.644.300 | 37,57 | 35,10 | 37,48 | 00:00:00 | | 2007-10-22 | 36,46 | 2.240.300 | 37,06 | 35,44 | 35,44 | 00:00:00 | | 2007-10-23 | 37,22 | 2.455.400 | 37,25 | 36,39 | 36,87 | 00:00:00 | | 2007-10-24 | 36,07 | 3.437.300 | 37,18 | 35,61 | 36,97 | 00:00:00 | | 2007-10-25 | 38,80 | 5.579.400 | 39,69 | 38,00 | 38,16 | 00:00:00 | | 2007-10-26 | 39,60 | 2.222.700 | 39,99 | 38,90 | 39,27 | 00:00:00 | | 2007-10-29 | 39,32 | 1.551.800 | 39,92 | 38,78 | 39,87 | 00:00:00 | | 2007-10-30 | 39,89 | 2.323.600 | 39,96 | 38,98 | 39,08 | 00:00:00 | | 2007-10-31 | 40,58 | 3.151.100 | 40,92 | 39,69 | 40,00 | 00:00:00 | | 2007-11-01 | 38,90 | 2.155.300 | 40,34 | 38,79 | 40,11 | 00:00:00 | | 2007-11-02 | 38,87 | 2.503.700 | 39,55 | 38,53 | 39,21 | 00:00:00 | | 2007-11-05 | 38,44 | 2.337.600 | 38,92 | 38,00 | 38,88 | 00:00:00 | | 2007-11-06 | 38,61 | 1.674.300 | 38,98 | 37,44 | 38,71 | 00:00:00 | | 2007-11-07 | 37,71 | 1.978.300 | 38,64 | 37,55 | 38,28 | 00:00:00 | | 2007-11-08 | 37,66 | 3.044.000 | 38,26 | 36,69 | 38,07 | 00:00:00 | | 2007-11-09 | 35,78 | 3.220.100 | 37,55 | 35,76 | 36,83 | 00:00:00 | | 2007-11-12 | 35,42 | 2.078.900 | 36,63 | 35,40 | 35,75 | 00:00:00 | | 2007-11-13 | 36,51 | 1.869.700 | 36,54 | 35,19 | 35,54 | 00:00:00 | | 2007-11-14 | 37,68 | 4.179.900 | 39,16 | 36,02 | 36,50 | 00:00:00 | | 2007-11-15 | 36,80 | 1.783.400 | 38,15 | 36,47 | 37,60 | 00:00:00 | | 2007-11-16 | 36,42 | 2.038.600 | 37,39 | 35,75 | 37,26 | 00:00:00 | | 2007-11-19 | 34,55 | 2.356.000 | 36,47 | 34,37 | 36,27 | 00:00:00 | | 2007-11-20 | 33,33 | 3.511.300 | 35,26 | 32,56 | 34,74 | 00:00:00 | | 2007-11-21 | 32,64 | 3.076.000 | 33,73 | 32,46 | 32,92 | 00:00:00 | | 2007-11-23 | 33,06 | 508.100 | 33,10 | 32,72 | 33,04 | 00:00:00 | | 2007-11-26 | 31,60 | 2.446.900 | 33,50 | 31,59 | 32,79 | 00:00:00 | | 2007-11-27 | 31,79 | 2.391.900 | 32,33 | 31,29 | 31,81 | 00:00:00 | | 2007-11-28 | 33,22 | 2.103.100 | 33,41 | 32,10 | 32,12 | 00:00:00 | | 2007-11-29 | 33,36 | 2.319.700 | 33,96 | 32,57 | 32,96 | 00:00:00 | | 2007-11-30 | 33,77 | 2.559.200 | 34,26 | 33,40 | 33,96 | 00:00:00 | | 2007-12-03 | 32,13 | 2.422.700 | 33,55 | 32,12 | 33,34 | 00:00:00 | | 2007-12-04 | 32,15 | 2.399.700 | 32,24 | 31,07 | 31,78 | 00:00:00 | | 2007-12-05 | 34,19 | 2.415.600 | 34,31 | 32,48 | 32,51 | 00:00:00 | | 2007-12-06 | 33,90 | 1.315.000 | 34,30 | 33,29 | 34,23 | 00:00:00 | | 2007-12-07 | 33,61 | 2.513.800 | 34,26 | 33,12 | 33,89 | 00:00:00 | | 2007-12-10 | 33,90 | 2.206.600 | 34,02 | 33,42 | 33,58 | 00:00:00 | | 2007-12-11 | 34,31 | 2.835.400 | 34,89 | 33,71 | 33,86 | 00:00:00 | | 2007-12-12 | 34,90 | 2.794.500 | 35,76 | 34,16 | 35,05 | 00:00:00 | | 2007-12-13 | 34,58 | 1.441.600 | 35,38 | 33,97 | 34,91 | 00:00:00 | | 2007-12-14 | 33,46 | 1.288.400 | 34,31 | 33,39 | 34,22 | 00:00:00 | | 2007-12-17 | 31,79 | 1.859.900 | 33,73 | 31,77 | 33,28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
