|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-04-14 | 22,53 | 3.599.000 | 22,95 | 22,02 | 22,34 | 00:00:00 | | 2008-04-15 | 22,16 | 3.650.100 | 22,73 | 21,72 | 22,61 | 00:00:00 | | 2008-04-16 | 23,09 | 2.161.600 | 23,19 | 22,21 | 22,31 | 00:00:00 | | 2008-04-17 | 22,73 | 1.509.000 | 23,51 | 22,49 | 23,16 | 00:00:00 | | 2008-04-18 | 23,53 | 2.166.800 | 23,83 | 23,14 | 23,41 | 00:00:00 | | 2008-04-21 | 23,46 | 1.187.200 | 23,56 | 23,12 | 23,30 | 00:00:00 | | 2008-04-22 | 22,83 | 1.828.900 | 23,33 | 22,38 | 23,27 | 00:00:00 | | 2008-04-23 | 23,15 | 2.804.700 | 23,37 | 22,72 | 22,99 | 00:00:00 | | 2008-04-24 | 23,72 | 2.341.100 | 24,11 | 22,89 | 23,24 | 00:00:00 | | 2008-04-25 | 24,25 | 2.321.800 | 24,39 | 23,53 | 23,77 | 00:00:00 | | 2008-04-28 | 24,34 | 2.134.500 | 24,68 | 24,12 | 24,28 | 00:00:00 | | 2008-04-29 | 24,25 | 1.926.200 | 24,56 | 23,61 | 24,07 | 00:00:00 | | 2008-04-30 | 24,33 | 2.391.300 | 24,98 | 24,06 | 24,43 | 00:00:00 | | 2008-05-01 | 25,56 | 3.289.400 | 25,66 | 24,19 | 24,61 | 00:00:00 | | 2008-05-02 | 26,48 | 6.761.100 | 29,33 | 25,71 | 28,09 | 00:00:00 | | 2008-05-05 | 25,59 | 4.363.600 | 26,41 | 25,35 | 26,27 | 00:00:00 | | 2008-05-06 | 26,56 | 2.415.800 | 26,68 | 25,48 | 25,95 | 00:00:00 | | 2008-05-07 | 26,40 | 2.140.000 | 26,81 | 25,98 | 26,60 | 00:00:00 | | 2008-05-08 | 26,58 | 1.990.300 | 27,09 | 26,36 | 26,58 | 00:00:00 | | 2008-05-09 | 26,66 | 2.014.200 | 26,74 | 26,08 | 26,22 | 00:00:00 | | 2008-05-12 | 27,67 | 2.045.000 | 27,75 | 26,53 | 26,66 | 00:00:00 | | 2008-05-13 | 27,35 | 2.296.200 | 27,80 | 27,13 | 27,80 | 00:00:00 | | 2008-05-14 | 27,60 | 3.981.300 | 28,96 | 27,30 | 27,55 | 00:00:00 | | 2008-05-15 | 28,08 | 1.747.600 | 28,23 | 27,30 | 27,51 | 00:00:00 | | 2008-05-16 | 27,68 | 1.871.100 | 28,31 | 27,26 | 27,97 | 00:00:00 | | 2008-05-19 | 27,04 | 1.591.800 | 27,94 | 26,95 | 27,65 | 00:00:00 | | 2008-05-20 | 26,69 | 1.886.200 | 27,66 | 26,41 | 27,66 | 00:00:00 | | 2008-05-21 | 25,90 | 1.433.500 | 27,13 | 25,83 | 26,78 | 00:00:00 | | 2008-05-22 | 25,51 | 2.535.100 | 26,13 | 25,31 | 25,97 | 00:00:00 | | 2008-05-23 | 24,58 | 3.686.300 | 25,35 | 24,51 | 25,10 | 00:00:00 | | 2008-05-27 | 24,58 | 6.152.900 | 24,95 | 24,25 | 24,59 | 00:00:00 | | 2008-05-28 | 24,13 | 3.082.500 | 24,55 | 23,90 | 24,48 | 00:00:00 | | 2008-05-29 | 24,37 | 2.059.600 | 24,78 | 24,08 | 24,25 | 00:00:00 | | 2008-05-30 | 24,69 | 3.488.000 | 25,09 | 23,99 | 24,27 | 00:00:00 | | 2008-06-02 | 23,82 | 3.736.200 | 24,68 | 23,70 | 24,66 | 00:00:00 | | 2008-06-03 | 24,20 | 3.362.700 | 24,77 | 23,94 | 24,32 | 00:00:00 | | 2008-06-04 | 24,36 | 2.444.600 | 24,75 | 23,72 | 23,73 | 00:00:00 | | 2008-06-05 | 24,15 | 1.915.400 | 24,50 | 23,72 | 24,50 | 00:00:00 | | 2008-06-06 | 23,07 | 3.146.100 | 24,12 | 22,85 | 23,75 | 00:00:00 | | 2008-06-09 | 22,75 | 1.849.400 | 23,31 | 22,52 | 23,20 | 00:00:00 | | 2008-06-10 | 22,74 | 2.369.400 | 23,00 | 22,40 | 22,54 | 00:00:00 | | 2008-06-11 | 21,82 | 2.529.200 | 22,97 | 21,78 | 22,62 | 00:00:00 | | 2008-06-12 | 22,21 | 2.019.000 | 22,83 | 21,80 | 22,00 | 00:00:00 | | 2008-06-13 | 22,78 | 1.499.700 | 22,94 | 22,31 | 22,45 | 00:00:00 | | 2008-06-16 | 22,43 | 2.201.200 | 22,75 | 22,24 | 22,55 | 00:00:00 | | 2008-06-17 | 22,02 | 1.753.500 | 22,62 | 21,96 | 22,62 | 00:00:00 | | 2008-06-18 | 21,30 | 3.253.300 | 22,11 | 20,86 | 21,83 | 00:00:00 | | 2008-06-19 | 21,85 | 1.773.700 | 21,90 | 21,02 | 21,19 | 00:00:00 | | 2008-06-20 | 21,13 | 2.256.600 | 21,61 | 20,96 | 21,59 | 00:00:00 | | 2008-06-23 | 20,69 | 2.933.300 | 21,28 | 20,46 | 21,11 | 00:00:00 | | 2008-06-24 | 20,75 | 5.355.900 | 21,38 | 19,98 | 20,65 | 00:00:00 | | 2008-06-25 | 21,24 | 2.417.100 | 21,55 | 20,67 | 20,93 | 00:00:00 | | 2008-06-26 | 20,62 | 2.753.100 | 21,10 | 20,40 | 20,85 | 00:00:00 | | 2008-06-27 | 20,98 | 3.346.200 | 21,24 | 20,56 | 20,56 | 00:00:00 | | 2008-06-30 | 20,61 | 3.785.100 | 21,19 | 20,53 | 20,82 | 00:00:00 | | 2008-07-01 | 19,49 | 7.857.800 | 20,51 | 19,10 | 20,21 | 00:00:00 | | 2008-07-02 | 18,67 | 4.080.100 | 19,69 | 18,51 | 19,10 | 00:00:00 | | 2008-07-03 | 18,41 | 2.161.500 | 18,89 | 18,23 | 18,61 | 00:00:00 | | 2008-07-07 | 18,41 | 5.203.600 | 18,65 | 17,62 | 18,26 | 00:00:00 | | 2008-07-08 | 19,15 | 4.242.700 | 19,22 | 18,06 | 18,07 | 00:00:00 | | 2008-07-09 | 18,33 | 3.430.900 | 19,40 | 18,32 | 19,24 | 00:00:00 | | 2008-07-10 | 18,63 | 2.239.500 | 18,96 | 18,26 | 18,38 | 00:00:00 | | 2008-07-11 | 17,96 | 2.806.200 | 18,72 | 17,68 | 18,35 | 00:00:00 | | 2008-07-14 | 17,52 | 3.344.100 | 18,24 | 17,46 | 18,24 | 00:00:00 | | 2008-07-15 | 17,28 | 5.146.800 | 17,79 | 17,25 | 17,44 | 00:00:00 | | 2008-07-16 | 18,36 | 3.626.600 | 18,41 | 17,10 | 17,25 | 00:00:00 | | 2008-07-17 | 18,80 | 6.500.200 | 19,37 | 18,31 | 18,42 | 00:00:00 | | 2008-07-18 | 18,60 | 3.420.500 | 18,77 | 18,11 | 18,61 | 00:00:00 | | 2008-07-21 | 18,45 | 1.854.600 | 18,80 | 18,34 | 18,50 | 00:00:00 | | 2008-07-22 | 18,54 | 3.398.000 | 18,90 | 18,00 | 18,54 | 00:00:00 | | 2008-07-23 | 18,80 | 3.098.900 | 19,11 | 18,38 | 18,73 | 00:00:00 | | 2008-07-24 | 18,24 | 2.816.000 | 18,88 | 18,23 | 18,78 | 00:00:00 | | 2008-07-25 | 17,77 | 2.606.700 | 18,46 | 17,72 | 18,40 | 00:00:00 | | 2008-07-28 | 17,49 | 2.523.400 | 17,92 | 17,29 | 17,65 | 00:00:00 | | 2008-07-29 | 18,14 | 2.625.400 | 18,43 | 17,63 | 17,71 | 00:00:00 | | 2008-07-30 | 18,17 | 1.889.000 | 18,57 | 17,81 | 18,22 | 00:00:00 | | 2008-07-31 | 17,74 | 2.241.000 | 18,28 | 17,61 | 18,14 | 00:00:00 | | 2008-08-01 | 17,96 | 5.950.500 | 18,17 | 16,12 | 16,27 | 00:00:00 | | 2008-08-04 | 17,34 | 3.832.000 | 17,90 | 16,87 | 17,50 | 00:00:00 | | 2008-08-05 | 18,90 | 5.194.000 | 18,95 | 17,57 | 17,64 | 00:00:00 | | 2008-08-06 | 18,70 | 4.361.700 | 18,94 | 18,31 | 18,81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
