|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-03-26 | 9,12 | 3.618.600 | 9,22 | 8,54 | 8,59 | 00:00:00 | | 2009-03-27 | 8,67 | 2.490.400 | 9,22 | 8,64 | 9,00 | 00:00:00 | | 2009-03-30 | 8,11 | 2.790.800 | 8,57 | 7,82 | 8,44 | 00:00:00 | | 2009-03-31 | 8,15 | 2.263.300 | 8,29 | 7,92 | 8,23 | 00:00:00 | | 2009-04-01 | 8,46 | 1.364.600 | 8,50 | 7,91 | 8,05 | 00:00:00 | | 2009-04-02 | 9,44 | 3.279.000 | 9,72 | 8,74 | 9,07 | 00:00:00 | | 2009-04-03 | 9,26 | 2.607.700 | 9,44 | 9,05 | 9,44 | 00:00:00 | | 2009-04-06 | 9,08 | 2.024.600 | 9,28 | 8,93 | 9,25 | 00:00:00 | | 2009-04-07 | 9,00 | 2.122.600 | 9,11 | 8,63 | 8,89 | 00:00:00 | | 2009-04-08 | 9,42 | 2.234.500 | 9,46 | 8,86 | 9,00 | 00:00:00 | | 2009-04-09 | 10,51 | 2.575.700 | 10,57 | 9,51 | 9,66 | 00:00:00 | | 2009-04-13 | 11,82 | 6.682.800 | 12,33 | 10,78 | 10,91 | 00:00:00 | | 2009-04-14 | 11,39 | 2.605.100 | 11,87 | 11,30 | 11,67 | 00:00:00 | | 2009-04-15 | 11,57 | 2.148.300 | 11,67 | 11,24 | 11,29 | 00:00:00 | | 2009-04-16 | 11,85 | 2.447.500 | 11,95 | 11,40 | 11,59 | 00:00:00 | | 2009-04-17 | 11,89 | 2.971.900 | 12,01 | 11,66 | 11,96 | 00:00:00 | | 2009-04-20 | 11,10 | 2.190.600 | 11,75 | 11,04 | 11,67 | 00:00:00 | | 2009-04-21 | 11,33 | 3.606.200 | 11,36 | 10,78 | 11,00 | 00:00:00 | | 2009-04-22 | 11,83 | 4.296.000 | 12,25 | 11,04 | 11,20 | 00:00:00 | | 2009-04-23 | 11,98 | 2.666.500 | 12,00 | 11,50 | 11,84 | 00:00:00 | | 2009-04-24 | 12,48 | 3.793.200 | 12,70 | 11,88 | 11,88 | 00:00:00 | | 2009-04-27 | 12,07 | 2.608.700 | 12,27 | 11,92 | 12,23 | 00:00:00 | | 2009-04-28 | 11,80 | 3.275.400 | 12,00 | 11,50 | 11,71 | 00:00:00 | | 2009-04-29 | 13,11 | 4.048.000 | 13,23 | 11,91 | 12,05 | 00:00:00 | | 2009-04-30 | 13,80 | 5.302.400 | 14,43 | 12,50 | 12,93 | 00:00:00 | | 2009-05-01 | 14,16 | 3.791.300 | 14,33 | 13,39 | 14,01 | 00:00:00 | | 2009-05-04 | 14,83 | 2.592.700 | 14,98 | 14,00 | 14,48 | 00:00:00 | | 2009-05-05 | 14,28 | 3.312.400 | 15,00 | 14,23 | 14,84 | 00:00:00 | | 2009-05-06 | 14,24 | 2.991.700 | 14,91 | 14,09 | 14,80 | 00:00:00 | | 2009-05-07 | 13,39 | 4.119.300 | 14,83 | 13,39 | 14,62 | 00:00:00 | | 2009-05-08 | 14,04 | 2.897.500 | 14,18 | 13,52 | 13,52 | 00:00:00 | | 2009-05-11 | 13,56 | 1.432.100 | 14,04 | 13,38 | 13,86 | 00:00:00 | | 2009-05-12 | 12,93 | 2.161.600 | 13,88 | 12,73 | 13,83 | 00:00:00 | | 2009-05-13 | 12,14 | 2.443.700 | 12,77 | 12,09 | 12,73 | 00:00:00 | | 2009-05-14 | 12,63 | 1.979.000 | 12,79 | 11,92 | 12,30 | 00:00:00 | | 2009-05-15 | 12,56 | 2.282.700 | 12,70 | 12,34 | 12,57 | 00:00:00 | | 2009-05-18 | 13,26 | 1.917.400 | 13,26 | 12,61 | 12,73 | 00:00:00 | | 2009-05-19 | 13,59 | 2.147.100 | 13,83 | 13,11 | 13,13 | 00:00:00 | | 2009-05-20 | 13,43 | 3.105.000 | 14,10 | 13,31 | 13,70 | 00:00:00 | | 2009-05-21 | 12,75 | 1.754.800 | 13,39 | 12,60 | 13,39 | 00:00:00 | | 2009-05-22 | 12,45 | 1.193.700 | 13,03 | 12,32 | 12,85 | 00:00:00 | | 2009-05-26 | 12,38 | 2.599.500 | 12,56 | 11,37 | 11,44 | 00:00:00 | | 2009-05-27 | 11,74 | 2.008.000 | 12,36 | 11,70 | 12,33 | 00:00:00 | | 2009-05-28 | 11,68 | 1.971.900 | 12,12 | 11,33 | 11,94 | 00:00:00 | | 2009-05-29 | 11,68 | 1.541.000 | 11,83 | 11,38 | 11,74 | 00:00:00 | | 2009-06-01 | 12,76 | 2.641.200 | 12,99 | 11,91 | 12,18 | 00:00:00 | | 2009-06-02 | 12,72 | 1.104.500 | 12,87 | 12,40 | 12,73 | 00:00:00 | | 2009-06-03 | 12,22 | 1.134.500 | 12,62 | 12,02 | 12,61 | 00:00:00 | | 2009-06-04 | 12,60 | 1.829.200 | 12,68 | 12,00 | 12,28 | 00:00:00 | | 2009-06-05 | 13,31 | 2.761.700 | 13,77 | 12,90 | 12,93 | 00:00:00 | | 2009-06-08 | 13,23 | 1.212.600 | 13,53 | 12,96 | 13,53 | 00:00:00 | | 2009-06-09 | 13,58 | 1.305.900 | 13,71 | 13,15 | 13,24 | 00:00:00 | | 2009-06-10 | 13,00 | 2.372.800 | 13,71 | 12,85 | 13,71 | 00:00:00 | | 2009-06-11 | 13,18 | 1.419.800 | 13,41 | 12,99 | 13,10 | 00:00:00 | | 2009-06-12 | 13,06 | 1.031.800 | 13,21 | 12,76 | 13,21 | 00:00:00 | | 2009-06-15 | 12,39 | 1.471.600 | 12,88 | 12,28 | 12,83 | 00:00:00 | | 2009-06-16 | 11,91 | 1.656.500 | 12,78 | 11,88 | 12,46 | 00:00:00 | | 2009-06-17 | 11,96 | 1.242.200 | 12,21 | 11,67 | 11,87 | 00:00:00 | | 2009-06-18 | 12,13 | 1.113.200 | 12,17 | 11,73 | 11,87 | 00:00:00 | | 2009-06-19 | 12,25 | 2.272.700 | 12,54 | 12,05 | 12,27 | 00:00:00 | | 2009-06-22 | 11,12 | 1.932.800 | 12,07 | 10,99 | 12,07 | 00:00:00 | | 2009-06-23 | 11,05 | 1.531.600 | 11,33 | 10,88 | 11,15 | 00:00:00 | | 2009-06-24 | 11,34 | 1.222.900 | 11,54 | 10,99 | 11,15 | 00:00:00 | | 2009-06-25 | 11,87 | 1.684.400 | 11,89 | 11,20 | 11,20 | 00:00:00 | | 2009-06-26 | 12,01 | 2.010.300 | 12,14 | 11,65 | 11,72 | 00:00:00 | | 2009-06-29 | 11,98 | 676.600 | 12,20 | 11,74 | 12,06 | 00:00:00 | | 2009-06-30 | 11,81 | 1.089.100 | 12,08 | 11,59 | 11,87 | 00:00:00 | | 2009-07-01 | 12,01 | 1.679.400 | 12,15 | 11,78 | 11,80 | 00:00:00 | | 2009-07-02 | 11,06 | 3.508.100 | 11,81 | 10,80 | 11,58 | 00:00:00 | | 2009-07-06 | 10,68 | 2.438.300 | 11,07 | 10,43 | 10,98 | 00:00:00 | | 2009-07-07 | 9,97 | 3.416.600 | 10,79 | 9,91 | 10,64 | 00:00:00 | | 2009-07-08 | 9,82 | 2.985.400 | 10,16 | 9,47 | 10,09 | 00:00:00 | | 2009-07-09 | 10,12 | 2.880.600 | 10,16 | 9,72 | 9,96 | 00:00:00 | | 2009-07-10 | 10,21 | 1.751.600 | 10,30 | 9,88 | 9,89 | 00:00:00 | | 2009-07-13 | 10,44 | 1.476.000 | 10,47 | 9,96 | 10,14 | 00:00:00 | | 2009-07-14 | 10,56 | 1.485.700 | 10,67 | 10,37 | 10,41 | 00:00:00 | | 2009-07-15 | 11,47 | 2.199.400 | 11,49 | 10,71 | 10,71 | 00:00:00 | | 2009-07-16 | 11,64 | 1.475.000 | 11,70 | 11,14 | 11,31 | 00:00:00 | | 2009-07-17 | 11,57 | 1.227.300 | 11,70 | 11,25 | 11,58 | 00:00:00 | | 2009-07-20 | 11,86 | 1.031.700 | 11,87 | 11,58 | 11,58 | 00:00:00 | | 2009-07-21 | 11,99 | 2.502.200 | 12,19 | 11,85 | 12,07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
