|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-11-28 | 11,47 | 772.500 | 12,09 | 11,39 | 11,40 | 00:00:00 | | 2008-12-01 | 10,68 | 2.456.400 | 11,47 | 10,59 | 11,47 | 00:00:00 | | 2008-12-02 | 10,89 | 1.901.200 | 11,18 | 10,37 | 10,48 | 00:00:00 | | 2008-12-03 | 11,04 | 2.358.100 | 11,08 | 10,30 | 10,61 | 00:00:00 | | 2008-12-04 | 11,12 | 2.156.700 | 11,45 | 10,78 | 10,85 | 00:00:00 | | 2008-12-05 | 11,39 | 1.935.400 | 11,40 | 10,32 | 10,90 | 00:00:00 | | 2008-12-08 | 12,02 | 2.230.900 | 12,23 | 11,49 | 11,67 | 00:00:00 | | 2008-12-09 | 11,38 | 1.972.200 | 12,12 | 11,35 | 11,88 | 00:00:00 | | 2008-12-10 | 11,84 | 1.981.700 | 12,11 | 11,16 | 11,56 | 00:00:00 | | 2008-12-11 | 10,55 | 2.925.400 | 11,50 | 10,38 | 11,40 | 00:00:00 | | 2008-12-12 | 10,60 | 1.780.700 | 10,81 | 10,16 | 10,22 | 00:00:00 | | 2008-12-15 | 10,65 | 1.596.400 | 10,88 | 10,40 | 10,73 | 00:00:00 | | 2008-12-16 | 11,05 | 1.932.300 | 11,05 | 10,64 | 10,64 | 00:00:00 | | 2008-12-17 | 11,71 | 2.652.300 | 11,83 | 10,84 | 11,05 | 00:00:00 | | 2008-12-18 | 11,80 | 3.281.900 | 12,17 | 11,50 | 12,00 | 00:00:00 | | 2008-12-19 | 12,30 | 3.314.900 | 12,87 | 11,86 | 11,86 | 00:00:00 | | 2008-12-22 | 11,97 | 2.650.700 | 12,51 | 11,65 | 12,40 | 00:00:00 | | 2008-12-23 | 11,56 | 1.454.400 | 12,17 | 11,39 | 11,78 | 00:00:00 | | 2008-12-24 | 11,32 | 525.300 | 11,73 | 11,28 | 11,67 | 00:00:00 | | 2008-12-26 | 11,42 | 690.300 | 11,63 | 11,31 | 11,41 | 00:00:00 | | 2008-12-29 | 10,78 | 1.265.600 | 11,48 | 10,66 | 11,37 | 00:00:00 | | 2008-12-30 | 11,55 | 1.419.400 | 11,57 | 10,88 | 10,97 | 00:00:00 | | 2008-12-31 | 12,09 | 1.161.700 | 12,13 | 11,41 | 11,55 | 00:00:00 | | 2009-01-02 | 12,59 | 1.047.900 | 12,67 | 11,93 | 12,09 | 00:00:00 | | 2009-01-05 | 12,30 | 1.574.500 | 12,53 | 12,00 | 12,37 | 00:00:00 | | 2009-01-06 | 12,67 | 1.182.400 | 12,73 | 12,22 | 12,29 | 00:00:00 | | 2009-01-07 | 11,30 | 2.654.800 | 12,66 | 11,17 | 12,66 | 00:00:00 | | 2009-01-08 | 11,51 | 2.013.500 | 11,53 | 10,93 | 11,20 | 00:00:00 | | 2009-01-09 | 11,66 | 3.194.600 | 11,83 | 11,14 | 11,51 | 00:00:00 | | 2009-01-12 | 11,03 | 2.010.700 | 11,63 | 10,89 | 11,42 | 00:00:00 | | 2009-01-13 | 10,51 | 2.557.200 | 11,11 | 10,34 | 11,03 | 00:00:00 | | 2009-01-14 | 9,77 | 2.180.600 | 10,35 | 9,77 | 10,26 | 00:00:00 | | 2009-01-15 | 9,73 | 2.622.500 | 9,98 | 9,37 | 9,84 | 00:00:00 | | 2009-01-16 | 9,73 | 2.448.800 | 9,96 | 9,29 | 9,88 | 00:00:00 | | 2009-01-20 | 9,35 | 3.172.300 | 10,19 | 9,12 | 9,77 | 00:00:00 | | 2009-01-21 | 9,75 | 2.743.400 | 9,96 | 9,25 | 9,32 | 00:00:00 | | 2009-01-22 | 9,73 | 2.619.000 | 10,00 | 9,49 | 9,57 | 00:00:00 | | 2009-01-23 | 9,69 | 1.865.800 | 9,91 | 9,15 | 9,15 | 00:00:00 | | 2009-01-26 | 9,88 | 1.700.900 | 10,07 | 9,53 | 9,69 | 00:00:00 | | 2009-01-27 | 9,88 | 1.211.000 | 10,11 | 9,70 | 9,84 | 00:00:00 | | 2009-01-28 | 10,76 | 3.122.500 | 10,99 | 10,05 | 10,16 | 00:00:00 | | 2009-01-29 | 10,46 | 2.891.700 | 10,86 | 10,39 | 10,66 | 00:00:00 | | 2009-01-30 | 9,21 | 6.893.600 | 10,41 | 8,85 | 10,41 | 00:00:00 | | 2009-02-02 | 8,57 | 3.760.300 | 9,12 | 8,40 | 8,94 | 00:00:00 | | 2009-02-03 | 8,50 | 2.869.300 | 8,60 | 8,20 | 8,52 | 00:00:00 | | 2009-02-04 | 8,50 | 2.015.800 | 8,91 | 8,43 | 8,65 | 00:00:00 | | 2009-02-05 | 8,51 | 2.171.800 | 8,67 | 8,34 | 8,53 | 00:00:00 | | 2009-02-06 | 8,93 | 2.200.900 | 9,17 | 8,51 | 8,57 | 00:00:00 | | 2009-02-09 | 8,86 | 1.230.100 | 9,12 | 8,74 | 8,88 | 00:00:00 | | 2009-02-10 | 8,14 | 3.148.600 | 8,88 | 8,04 | 8,85 | 00:00:00 | | 2009-02-11 | 8,24 | 1.727.900 | 8,32 | 8,05 | 8,32 | 00:00:00 | | 2009-02-12 | 8,31 | 2.632.500 | 8,34 | 8,00 | 8,10 | 00:00:00 | | 2009-02-13 | 8,16 | 1.659.900 | 8,48 | 8,15 | 8,31 | 00:00:00 | | 2009-02-17 | 7,69 | 2.019.800 | 7,97 | 7,40 | 7,90 | 00:00:00 | | 2009-02-18 | 7,54 | 1.659.500 | 7,81 | 7,42 | 7,74 | 00:00:00 | | 2009-02-19 | 7,46 | 2.796.200 | 7,70 | 7,44 | 7,55 | 00:00:00 | | 2009-02-20 | 7,13 | 3.965.100 | 7,37 | 6,90 | 7,31 | 00:00:00 | | 2009-02-23 | 6,60 | 2.159.600 | 7,33 | 6,60 | 7,33 | 00:00:00 | | 2009-02-24 | 6,75 | 4.455.700 | 6,81 | 6,44 | 6,61 | 00:00:00 | | 2009-02-25 | 6,70 | 3.494.800 | 6,83 | 6,44 | 6,69 | 00:00:00 | | 2009-02-26 | 6,75 | 2.470.800 | 6,95 | 6,56 | 6,58 | 00:00:00 | | 2009-02-27 | 6,59 | 2.213.800 | 6,86 | 6,53 | 6,70 | 00:00:00 | | 2009-03-02 | 6,31 | 2.869.900 | 7,10 | 6,30 | 6,55 | 00:00:00 | | 2009-03-03 | 6,27 | 3.345.900 | 6,56 | 6,21 | 6,32 | 00:00:00 | | 2009-03-04 | 6,60 | 3.765.600 | 6,72 | 6,26 | 6,26 | 00:00:00 | | 2009-03-05 | 6,34 | 3.734.100 | 6,58 | 6,24 | 6,51 | 00:00:00 | | 2009-03-06 | 6,22 | 3.601.900 | 6,45 | 6,00 | 6,40 | 00:00:00 | | 2009-03-09 | 6,01 | 3.757.400 | 6,32 | 5,99 | 6,22 | 00:00:00 | | 2009-03-10 | 6,66 | 3.556.000 | 6,67 | 5,95 | 5,95 | 00:00:00 | | 2009-03-11 | 6,68 | 2.518.200 | 7,07 | 6,55 | 6,67 | 00:00:00 | | 2009-03-12 | 6,87 | 2.081.800 | 6,89 | 6,55 | 6,70 | 00:00:00 | | 2009-03-13 | 6,90 | 2.137.900 | 6,98 | 6,77 | 6,93 | 00:00:00 | | 2009-03-16 | 7,11 | 3.116.600 | 7,39 | 6,86 | 6,94 | 00:00:00 | | 2009-03-17 | 7,38 | 1.618.800 | 7,41 | 7,07 | 7,14 | 00:00:00 | | 2009-03-18 | 8,14 | 4.003.700 | 8,19 | 7,19 | 7,34 | 00:00:00 | | 2009-03-19 | 7,72 | 2.458.800 | 8,34 | 7,61 | 8,26 | 00:00:00 | | 2009-03-20 | 7,34 | 2.888.500 | 7,89 | 7,28 | 7,49 | 00:00:00 | | 2009-03-23 | 8,45 | 3.738.900 | 8,47 | 7,38 | 7,49 | 00:00:00 | | 2009-03-24 | 8,14 | 2.554.100 | 8,40 | 8,02 | 8,23 | 00:00:00 | | 2009-03-25 | 8,43 | 3.516.600 | 8,65 | 8,00 | 8,12 | 00:00:00 | | 2009-03-26 | 9,12 | 3.618.600 | 9,22 | 8,54 | 8,59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
