Última Hora: "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 19 Sep 2020 13:32:00 GMT    "17 de setembro de 2020. Como se fez um dos piores dias na vida política de Costa - Diário de Notícias - Lisboa" Thu, 17 Sep 2020 22:22:21 GMT    "'Isidora', com quase 700 quilos, é a maior abóbora de Portugal. Conheça toda a história - Correio da Manhã" Sat, 19 Sep 2020 00:00:00 GMT    "Um dia de luto oficial no Alto Minho pela morte do bispo de Viana - O MINHO" Sat, 19 Sep 2020 12:08:55 GMT    "Trump com via aberta para reformatar sociedade dos EUA após morte de juíza Ruth Bader Ginsburg - Jornal Económico" Sat, 19 Sep 2020 16:13:39 GMT   "Portugal regista mais 849 positivos e passa dos 60 mil casos - A Bola" Sat, 19 Sep 2020 13:24:27 GMT    "Vieira lidera sondagem às eleições das águias - Jornal de Notícias" Sat, 19 Sep 2020 08:00:00 GMT    "Mãe que abandonou bebé no Cacém entrega-se - RTP" Fri, 18 Sep 2020 19:42:00 GMT    "Convenção do Chega. Ventura quer ser grande e já sofre dores de crescimento - Observador" Sat, 19 Sep 2020 11:05:26 GMT    "Sobe para 38 número de infetados associados a surto em lar de Ourique - SAPO 24" Sat, 19 Sep 2020 11:49:17 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,060 (+0,000%) Monster Worldwide - [Ticker: MWW]Gráfico Monster Worldwide  Noticias Monster Worldwide  Descargar Históricos de Metastock Monster Worldwide y Otros  Análisis Técnico Monster Worldwide  
Última Transacción3,410Hora de Cotización2016-10-31 - 20:00:00
Variación+0,060 (+0,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo3,420Mínimo3,380
Volumen5.002.719Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior3,350PER0,00%
Apertura3,390EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2020-09-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-11-2811,47772.50012,0911,3911,4000:00:00
2008-12-0110,682.456.40011,4710,5911,4700:00:00
2008-12-0210,891.901.20011,1810,3710,4800:00:00
2008-12-0311,042.358.10011,0810,3010,6100:00:00
2008-12-0411,122.156.70011,4510,7810,8500:00:00
2008-12-0511,391.935.40011,4010,3210,9000:00:00
2008-12-0812,022.230.90012,2311,4911,6700:00:00
2008-12-0911,381.972.20012,1211,3511,8800:00:00
2008-12-1011,841.981.70012,1111,1611,5600:00:00
2008-12-1110,552.925.40011,5010,3811,4000:00:00
2008-12-1210,601.780.70010,8110,1610,2200:00:00
2008-12-1510,651.596.40010,8810,4010,7300:00:00
2008-12-1611,051.932.30011,0510,6410,6400:00:00
2008-12-1711,712.652.30011,8310,8411,0500:00:00
2008-12-1811,803.281.90012,1711,5012,0000:00:00
2008-12-1912,303.314.90012,8711,8611,8600:00:00
2008-12-2211,972.650.70012,5111,6512,4000:00:00
2008-12-2311,561.454.40012,1711,3911,7800:00:00
2008-12-2411,32525.30011,7311,2811,6700:00:00
2008-12-2611,42690.30011,6311,3111,4100:00:00
2008-12-2910,781.265.60011,4810,6611,3700:00:00
2008-12-3011,551.419.40011,5710,8810,9700:00:00
2008-12-3112,091.161.70012,1311,4111,5500:00:00
2009-01-0212,591.047.90012,6711,9312,0900:00:00
2009-01-0512,301.574.50012,5312,0012,3700:00:00
2009-01-0612,671.182.40012,7312,2212,2900:00:00
2009-01-0711,302.654.80012,6611,1712,6600:00:00
2009-01-0811,512.013.50011,5310,9311,2000:00:00
2009-01-0911,663.194.60011,8311,1411,5100:00:00
2009-01-1211,032.010.70011,6310,8911,4200:00:00
2009-01-1310,512.557.20011,1110,3411,0300:00:00
2009-01-149,772.180.60010,359,7710,2600:00:00
2009-01-159,732.622.5009,989,379,8400:00:00
2009-01-169,732.448.8009,969,299,8800:00:00
2009-01-209,353.172.30010,199,129,7700:00:00
2009-01-219,752.743.4009,969,259,3200:00:00
2009-01-229,732.619.00010,009,499,5700:00:00
2009-01-239,691.865.8009,919,159,1500:00:00
2009-01-269,881.700.90010,079,539,6900:00:00
2009-01-279,881.211.00010,119,709,8400:00:00
2009-01-2810,763.122.50010,9910,0510,1600:00:00
2009-01-2910,462.891.70010,8610,3910,6600:00:00
2009-01-309,216.893.60010,418,8510,4100:00:00
2009-02-028,573.760.3009,128,408,9400:00:00
2009-02-038,502.869.3008,608,208,5200:00:00
2009-02-048,502.015.8008,918,438,6500:00:00
2009-02-058,512.171.8008,678,348,5300:00:00
2009-02-068,932.200.9009,178,518,5700:00:00
2009-02-098,861.230.1009,128,748,8800:00:00
2009-02-108,143.148.6008,888,048,8500:00:00
2009-02-118,241.727.9008,328,058,3200:00:00
2009-02-128,312.632.5008,348,008,1000:00:00
2009-02-138,161.659.9008,488,158,3100:00:00
2009-02-177,692.019.8007,977,407,9000:00:00
2009-02-187,541.659.5007,817,427,7400:00:00
2009-02-197,462.796.2007,707,447,5500:00:00
2009-02-207,133.965.1007,376,907,3100:00:00
2009-02-236,602.159.6007,336,607,3300:00:00
2009-02-246,754.455.7006,816,446,6100:00:00
2009-02-256,703.494.8006,836,446,6900:00:00
2009-02-266,752.470.8006,956,566,5800:00:00
2009-02-276,592.213.8006,866,536,7000:00:00
2009-03-026,312.869.9007,106,306,5500:00:00
2009-03-036,273.345.9006,566,216,3200:00:00
2009-03-046,603.765.6006,726,266,2600:00:00
2009-03-056,343.734.1006,586,246,5100:00:00
2009-03-066,223.601.9006,456,006,4000:00:00
2009-03-096,013.757.4006,325,996,2200:00:00
2009-03-106,663.556.0006,675,955,9500:00:00
2009-03-116,682.518.2007,076,556,6700:00:00
2009-03-126,872.081.8006,896,556,7000:00:00
2009-03-136,902.137.9006,986,776,9300:00:00
2009-03-167,113.116.6007,396,866,9400:00:00
2009-03-177,381.618.8007,417,077,1400:00:00
2009-03-188,144.003.7008,197,197,3400:00:00
2009-03-197,722.458.8008,347,618,2600:00:00
2009-03-207,342.888.5007,897,287,4900:00:00
2009-03-238,453.738.9008,477,387,4900:00:00
2009-03-248,142.554.1008,408,028,2300:00:00
2009-03-258,433.516.6008,658,008,1200:00:00
2009-03-269,123.618.6009,228,548,5900:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters