|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-08-06 | 18,70 | 4.361.700 | 18,94 | 18,31 | 18,81 | 00:00:00 | | 2008-08-07 | 19,00 | 3.775.700 | 19,40 | 18,38 | 18,57 | 00:00:00 | | 2008-08-08 | 19,80 | 3.142.900 | 20,14 | 18,93 | 18,93 | 00:00:00 | | 2008-08-11 | 20,61 | 3.309.600 | 20,95 | 19,53 | 19,60 | 00:00:00 | | 2008-08-12 | 19,89 | 3.044.000 | 20,73 | 19,71 | 20,61 | 00:00:00 | | 2008-08-13 | 19,90 | 1.911.400 | 20,15 | 19,45 | 19,84 | 00:00:00 | | 2008-08-14 | 20,41 | 2.303.800 | 20,76 | 19,61 | 19,75 | 00:00:00 | | 2008-08-15 | 20,32 | 1.994.200 | 20,88 | 20,04 | 20,56 | 00:00:00 | | 2008-08-18 | 19,85 | 1.749.200 | 20,48 | 19,59 | 20,35 | 00:00:00 | | 2008-08-19 | 19,23 | 1.851.700 | 20,12 | 19,14 | 20,12 | 00:00:00 | | 2008-08-20 | 19,11 | 1.865.300 | 19,40 | 18,65 | 19,31 | 00:00:00 | | 2008-08-21 | 19,01 | 1.728.500 | 19,25 | 18,66 | 18,92 | 00:00:00 | | 2008-08-22 | 19,51 | 1.773.500 | 19,61 | 18,79 | 19,30 | 00:00:00 | | 2008-08-25 | 19,04 | 1.546.300 | 19,43 | 18,98 | 19,35 | 00:00:00 | | 2008-08-26 | 19,21 | 2.457.900 | 19,45 | 18,97 | 19,05 | 00:00:00 | | 2008-08-27 | 19,40 | 1.829.500 | 19,69 | 19,19 | 19,19 | 00:00:00 | | 2008-08-28 | 19,85 | 1.620.400 | 20,00 | 19,29 | 19,50 | 00:00:00 | | 2008-08-29 | 19,54 | 1.569.100 | 19,89 | 19,31 | 19,66 | 00:00:00 | | 2008-09-02 | 19,97 | 3.048.600 | 20,20 | 19,60 | 19,90 | 00:00:00 | | 2008-09-03 | 19,88 | 2.424.700 | 20,30 | 19,50 | 19,98 | 00:00:00 | | 2008-09-04 | 19,15 | 2.678.200 | 19,78 | 19,06 | 19,70 | 00:00:00 | | 2008-09-05 | 19,55 | 2.963.900 | 19,67 | 18,79 | 19,00 | 00:00:00 | | 2008-09-08 | 20,19 | 2.849.200 | 20,21 | 19,61 | 19,90 | 00:00:00 | | 2008-09-09 | 19,45 | 2.716.400 | 20,47 | 19,43 | 20,07 | 00:00:00 | | 2008-09-10 | 19,26 | 3.207.000 | 19,68 | 19,03 | 19,67 | 00:00:00 | | 2008-09-11 | 18,92 | 4.149.800 | 19,18 | 18,66 | 19,18 | 00:00:00 | | 2008-09-12 | 19,23 | 2.487.000 | 19,48 | 18,52 | 18,65 | 00:00:00 | | 2008-09-15 | 18,05 | 2.245.400 | 19,16 | 18,04 | 18,55 | 00:00:00 | | 2008-09-16 | 16,65 | 6.584.800 | 18,87 | 16,18 | 18,41 | 00:00:00 | | 2008-09-17 | 17,74 | 5.020.000 | 17,83 | 16,35 | 16,51 | 00:00:00 | | 2008-09-18 | 18,54 | 3.858.200 | 18,54 | 17,02 | 17,96 | 00:00:00 | | 2008-09-19 | 18,13 | 4.876.600 | 19,42 | 17,69 | 19,12 | 00:00:00 | | 2008-09-22 | 16,80 | 2.090.400 | 18,27 | 16,70 | 18,17 | 00:00:00 | | 2008-09-23 | 16,77 | 1.435.000 | 17,13 | 16,69 | 16,93 | 00:00:00 | | 2008-09-24 | 16,44 | 1.562.800 | 16,81 | 16,20 | 16,73 | 00:00:00 | | 2008-09-25 | 16,65 | 1.191.900 | 16,82 | 16,49 | 16,60 | 00:00:00 | | 2008-09-26 | 16,68 | 1.443.500 | 16,95 | 16,22 | 16,27 | 00:00:00 | | 2008-09-29 | 14,90 | 3.198.200 | 16,18 | 14,67 | 16,18 | 00:00:00 | | 2008-09-30 | 14,91 | 3.359.000 | 15,79 | 14,55 | 14,89 | 00:00:00 | | 2008-10-01 | 15,03 | 3.648.100 | 15,29 | 14,60 | 14,77 | 00:00:00 | | 2008-10-02 | 14,15 | 2.893.200 | 15,03 | 14,13 | 14,96 | 00:00:00 | | 2008-10-03 | 13,97 | 3.807.500 | 14,70 | 13,80 | 14,32 | 00:00:00 | | 2008-10-06 | 14,81 | 5.785.700 | 14,83 | 13,70 | 13,75 | 00:00:00 | | 2008-10-07 | 14,71 | 3.921.400 | 15,22 | 14,51 | 14,79 | 00:00:00 | | 2008-10-08 | 14,66 | 5.795.700 | 15,24 | 14,42 | 14,43 | 00:00:00 | | 2008-10-09 | 13,17 | 5.933.700 | 15,20 | 12,93 | 14,51 | 00:00:00 | | 2008-10-10 | 12,86 | 5.881.300 | 13,83 | 11,96 | 12,89 | 00:00:00 | | 2008-10-13 | 14,43 | 3.649.500 | 14,53 | 12,88 | 13,41 | 00:00:00 | | 2008-10-14 | 13,20 | 3.371.400 | 15,13 | 13,13 | 15,03 | 00:00:00 | | 2008-10-15 | 11,79 | 3.390.500 | 13,24 | 11,65 | 12,93 | 00:00:00 | | 2008-10-16 | 12,06 | 3.795.000 | 12,13 | 10,78 | 11,61 | 00:00:00 | | 2008-10-17 | 12,46 | 3.982.400 | 12,99 | 11,00 | 11,63 | 00:00:00 | | 2008-10-20 | 12,72 | 2.823.800 | 12,79 | 11,76 | 11,81 | 00:00:00 | | 2008-10-21 | 11,55 | 3.654.800 | 13,00 | 11,49 | 12,43 | 00:00:00 | | 2008-10-22 | 10,86 | 4.913.300 | 11,44 | 10,50 | 11,32 | 00:00:00 | | 2008-10-23 | 10,91 | 3.373.200 | 11,18 | 10,20 | 10,78 | 00:00:00 | | 2008-10-24 | 10,59 | 2.397.700 | 10,95 | 10,27 | 10,32 | 00:00:00 | | 2008-10-27 | 10,40 | 1.837.700 | 11,04 | 10,21 | 10,38 | 00:00:00 | | 2008-10-28 | 11,79 | 3.683.900 | 11,81 | 9,99 | 10,83 | 00:00:00 | | 2008-10-29 | 12,45 | 3.362.700 | 12,86 | 11,59 | 11,83 | 00:00:00 | | 2008-10-30 | 12,87 | 3.256.900 | 13,03 | 12,38 | 12,85 | 00:00:00 | | 2008-10-31 | 14,24 | 7.392.800 | 15,10 | 12,78 | 12,94 | 00:00:00 | | 2008-11-03 | 14,05 | 5.471.200 | 14,83 | 13,97 | 14,24 | 00:00:00 | | 2008-11-04 | 13,42 | 3.374.400 | 14,15 | 13,25 | 14,06 | 00:00:00 | | 2008-11-05 | 12,53 | 3.237.200 | 13,91 | 12,46 | 13,90 | 00:00:00 | | 2008-11-06 | 11,99 | 3.060.100 | 12,84 | 11,86 | 12,35 | 00:00:00 | | 2008-11-07 | 12,01 | 7.358.700 | 12,31 | 11,73 | 11,97 | 00:00:00 | | 2008-11-10 | 12,65 | 1.671.100 | 13,27 | 12,26 | 12,70 | 00:00:00 | | 2008-11-11 | 12,00 | 1.556.400 | 12,90 | 11,87 | 12,47 | 00:00:00 | | 2008-11-12 | 11,66 | 1.896.700 | 12,10 | 11,46 | 11,76 | 00:00:00 | | 2008-11-13 | 12,44 | 1.979.800 | 12,46 | 11,22 | 11,76 | 00:00:00 | | 2008-11-14 | 11,62 | 1.673.200 | 12,39 | 11,57 | 12,19 | 00:00:00 | | 2008-11-17 | 10,57 | 2.179.300 | 11,68 | 10,50 | 11,42 | 00:00:00 | | 2008-11-18 | 10,47 | 2.099.600 | 10,98 | 10,01 | 10,35 | 00:00:00 | | 2008-11-19 | 9,23 | 1.792.000 | 10,74 | 9,19 | 10,74 | 00:00:00 | | 2008-11-20 | 9,02 | 3.573.300 | 9,83 | 8,91 | 9,12 | 00:00:00 | | 2008-11-21 | 9,63 | 3.334.300 | 9,69 | 9,03 | 9,20 | 00:00:00 | | 2008-11-24 | 11,01 | 3.933.300 | 11,32 | 9,65 | 9,79 | 00:00:00 | | 2008-11-25 | 10,90 | 5.500.100 | 11,68 | 10,63 | 11,43 | 00:00:00 | | 2008-11-26 | 11,65 | 3.187.600 | 11,75 | 10,77 | 10,80 | 00:00:00 | | 2008-11-28 | 11,47 | 772.500 | 12,09 | 11,39 | 11,40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
