|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-12-17 | 31,79 | 1.859.900 | 33,73 | 31,77 | 33,28 | 00:00:00 | | 2007-12-18 | 31,79 | 2.277.700 | 32,32 | 31,08 | 31,99 | 00:00:00 | | 2007-12-19 | 32,22 | 1.648.800 | 32,34 | 31,43 | 31,75 | 00:00:00 | | 2007-12-20 | 33,01 | 1.914.900 | 33,16 | 32,21 | 32,52 | 00:00:00 | | 2007-12-21 | 33,98 | 2.867.800 | 33,98 | 33,25 | 33,48 | 00:00:00 | | 2007-12-24 | 33,78 | 526.100 | 34,22 | 33,55 | 34,02 | 00:00:00 | | 2007-12-26 | 33,91 | 899.900 | 33,93 | 33,33 | 33,57 | 00:00:00 | | 2007-12-27 | 33,33 | 1.145.900 | 33,95 | 33,33 | 33,66 | 00:00:00 | | 2007-12-28 | 33,03 | 1.255.500 | 34,30 | 32,47 | 34,30 | 00:00:00 | | 2007-12-31 | 32,40 | 1.131.800 | 33,19 | 32,23 | 32,84 | 00:00:00 | | 2008-01-02 | 31,63 | 1.737.600 | 32,66 | 31,45 | 32,46 | 00:00:00 | | 2008-01-03 | 28,93 | 4.655.000 | 31,66 | 28,55 | 31,51 | 00:00:00 | | 2008-01-04 | 27,73 | 4.497.200 | 28,90 | 27,19 | 28,48 | 00:00:00 | | 2008-01-07 | 27,60 | 2.629.200 | 28,18 | 27,21 | 27,73 | 00:00:00 | | 2008-01-08 | 27,85 | 3.776.500 | 29,75 | 27,56 | 27,62 | 00:00:00 | | 2008-01-09 | 29,06 | 4.771.900 | 29,18 | 27,65 | 27,66 | 00:00:00 | | 2008-01-10 | 29,12 | 4.800.000 | 29,47 | 28,15 | 29,28 | 00:00:00 | | 2008-01-11 | 28,71 | 2.185.800 | 29,60 | 28,56 | 29,05 | 00:00:00 | | 2008-01-14 | 29,06 | 1.962.400 | 29,44 | 28,49 | 28,61 | 00:00:00 | | 2008-01-15 | 27,73 | 2.598.200 | 28,95 | 27,44 | 28,61 | 00:00:00 | | 2008-01-16 | 27,77 | 2.432.800 | 28,47 | 27,41 | 27,75 | 00:00:00 | | 2008-01-17 | 27,73 | 3.548.800 | 28,17 | 27,16 | 27,90 | 00:00:00 | | 2008-01-18 | 27,34 | 3.511.800 | 28,07 | 26,92 | 28,06 | 00:00:00 | | 2008-01-22 | 26,33 | 3.473.400 | 27,26 | 24,65 | 26,00 | 00:00:00 | | 2008-01-23 | 26,87 | 4.571.400 | 26,87 | 24,68 | 25,18 | 00:00:00 | | 2008-01-24 | 28,09 | 4.721.500 | 28,49 | 25,99 | 26,86 | 00:00:00 | | 2008-01-25 | 27,44 | 1.547.700 | 28,50 | 27,19 | 28,34 | 00:00:00 | | 2008-01-28 | 27,42 | 2.003.300 | 27,53 | 26,51 | 27,11 | 00:00:00 | | 2008-01-29 | 28,86 | 2.916.200 | 28,95 | 26,92 | 27,38 | 00:00:00 | | 2008-01-30 | 28,61 | 2.522.200 | 29,17 | 28,32 | 28,64 | 00:00:00 | | 2008-01-31 | 27,85 | 4.509.900 | 28,03 | 26,44 | 27,00 | 00:00:00 | | 2008-02-01 | 29,82 | 6.111.500 | 30,18 | 28,41 | 28,72 | 00:00:00 | | 2008-02-04 | 29,09 | 2.177.800 | 30,00 | 28,87 | 29,86 | 00:00:00 | | 2008-02-05 | 27,58 | 1.862.200 | 28,88 | 27,54 | 28,51 | 00:00:00 | | 2008-02-06 | 27,21 | 2.128.600 | 28,25 | 27,15 | 27,85 | 00:00:00 | | 2008-02-07 | 26,54 | 3.313.500 | 27,14 | 26,14 | 27,03 | 00:00:00 | | 2008-02-08 | 26,61 | 2.559.300 | 26,76 | 25,99 | 26,37 | 00:00:00 | | 2008-02-11 | 27,13 | 2.148.700 | 27,50 | 25,93 | 26,68 | 00:00:00 | | 2008-02-12 | 26,56 | 1.991.900 | 27,47 | 26,45 | 27,31 | 00:00:00 | | 2008-02-13 | 27,95 | 1.920.500 | 28,06 | 26,65 | 26,95 | 00:00:00 | | 2008-02-14 | 27,16 | 1.371.000 | 28,17 | 27,10 | 28,00 | 00:00:00 | | 2008-02-15 | 27,14 | 1.506.100 | 27,19 | 26,66 | 26,96 | 00:00:00 | | 2008-02-19 | 27,05 | 2.668.100 | 27,97 | 26,75 | 27,54 | 00:00:00 | | 2008-02-20 | 28,10 | 2.800.800 | 28,50 | 26,63 | 26,63 | 00:00:00 | | 2008-02-21 | 27,08 | 2.106.400 | 28,27 | 26,81 | 28,10 | 00:00:00 | | 2008-02-22 | 27,97 | 1.610.700 | 27,97 | 26,89 | 27,02 | 00:00:00 | | 2008-02-25 | 28,48 | 2.235.000 | 28,62 | 27,30 | 27,50 | 00:00:00 | | 2008-02-26 | 29,19 | 2.117.200 | 29,52 | 27,90 | 27,90 | 00:00:00 | | 2008-02-27 | 29,11 | 1.346.100 | 29,43 | 28,62 | 28,96 | 00:00:00 | | 2008-02-28 | 27,77 | 1.369.600 | 28,92 | 27,69 | 28,76 | 00:00:00 | | 2008-02-29 | 26,59 | 2.424.700 | 27,35 | 26,36 | 27,29 | 00:00:00 | | 2008-03-03 | 26,07 | 3.507.700 | 27,15 | 25,76 | 26,34 | 00:00:00 | | 2008-03-04 | 25,73 | 2.764.800 | 26,24 | 25,27 | 25,89 | 00:00:00 | | 2008-03-05 | 27,11 | 4.215.000 | 27,20 | 25,61 | 25,84 | 00:00:00 | | 2008-03-06 | 25,23 | 3.938.000 | 27,11 | 25,21 | 27,03 | 00:00:00 | | 2008-03-07 | 24,75 | 7.177.400 | 25,84 | 24,40 | 24,89 | 00:00:00 | | 2008-03-10 | 23,94 | 2.462.200 | 25,03 | 23,88 | 24,83 | 00:00:00 | | 2008-03-11 | 25,13 | 2.988.600 | 25,20 | 24,04 | 24,50 | 00:00:00 | | 2008-03-12 | 26,08 | 3.059.900 | 26,64 | 25,00 | 25,52 | 00:00:00 | | 2008-03-13 | 25,89 | 2.927.500 | 26,35 | 25,11 | 25,62 | 00:00:00 | | 2008-03-14 | 25,02 | 3.186.700 | 26,12 | 24,66 | 25,53 | 00:00:00 | | 2008-03-17 | 24,09 | 3.594.400 | 24,69 | 23,90 | 24,30 | 00:00:00 | | 2008-03-18 | 25,70 | 2.748.700 | 25,77 | 24,22 | 24,58 | 00:00:00 | | 2008-03-19 | 23,28 | 8.006.600 | 25,24 | 23,25 | 23,85 | 00:00:00 | | 2008-03-20 | 24,24 | 3.164.500 | 24,27 | 23,05 | 23,42 | 00:00:00 | | 2008-03-24 | 26,27 | 3.792.200 | 26,30 | 24,24 | 24,35 | 00:00:00 | | 2008-03-25 | 26,52 | 2.416.000 | 26,69 | 25,92 | 26,30 | 00:00:00 | | 2008-03-26 | 25,13 | 2.762.300 | 26,52 | 24,72 | 26,29 | 00:00:00 | | 2008-03-27 | 24,42 | 2.072.900 | 25,31 | 24,42 | 25,23 | 00:00:00 | | 2008-03-28 | 24,42 | 1.710.900 | 25,13 | 24,14 | 24,34 | 00:00:00 | | 2008-03-31 | 24,21 | 2.228.100 | 24,74 | 24,05 | 24,39 | 00:00:00 | | 2008-04-01 | 24,83 | 2.801.700 | 24,84 | 23,75 | 24,62 | 00:00:00 | | 2008-04-02 | 25,74 | 2.463.700 | 25,81 | 24,55 | 24,65 | 00:00:00 | | 2008-04-03 | 25,59 | 1.879.500 | 25,84 | 24,90 | 25,56 | 00:00:00 | | 2008-04-04 | 26,14 | 2.651.500 | 26,14 | 25,13 | 25,80 | 00:00:00 | | 2008-04-07 | 24,96 | 2.767.700 | 26,27 | 24,83 | 26,21 | 00:00:00 | | 2008-04-08 | 24,55 | 2.243.000 | 24,96 | 24,38 | 24,62 | 00:00:00 | | 2008-04-09 | 23,48 | 2.518.700 | 24,72 | 23,31 | 24,72 | 00:00:00 | | 2008-04-10 | 23,08 | 3.514.400 | 23,64 | 23,00 | 23,37 | 00:00:00 | | 2008-04-11 | 22,23 | 2.669.600 | 22,98 | 22,14 | 22,95 | 00:00:00 | | 2008-04-14 | 22,53 | 3.599.000 | 22,95 | 22,02 | 22,34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
