|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-07-21 | 11,99 | 2.502.200 | 12,19 | 11,85 | 12,07 | 00:00:00 | | 2009-07-22 | 12,36 | 2.054.800 | 12,46 | 11,79 | 11,95 | 00:00:00 | | 2009-07-23 | 13,57 | 3.226.600 | 13,62 | 12,13 | 12,26 | 00:00:00 | | 2009-07-24 | 13,57 | 1.913.200 | 13,61 | 13,14 | 13,32 | 00:00:00 | | 2009-07-27 | 13,68 | 1.911.700 | 13,69 | 13,29 | 13,53 | 00:00:00 | | 2009-07-28 | 13,80 | 2.026.400 | 13,82 | 13,46 | 13,71 | 00:00:00 | | 2009-07-29 | 13,51 | 2.074.800 | 13,77 | 13,43 | 13,67 | 00:00:00 | | 2009-07-30 | 13,74 | 2.950.100 | 13,96 | 13,58 | 13,82 | 00:00:00 | | 2009-07-31 | 13,03 | 4.285.100 | 13,87 | 12,89 | 13,36 | 00:00:00 | | 2009-08-03 | 13,41 | 3.348.200 | 13,41 | 12,83 | 13,25 | 00:00:00 | | 2009-08-04 | 13,83 | 1.912.100 | 13,85 | 13,27 | 13,31 | 00:00:00 | | 2009-08-05 | 13,26 | 2.507.800 | 13,98 | 13,03 | 13,90 | 00:00:00 | | 2009-08-06 | 13,28 | 1.851.400 | 13,55 | 13,23 | 13,55 | 00:00:00 | | 2009-08-07 | 15,07 | 5.670.800 | 15,19 | 13,50 | 13,50 | 00:00:00 | | 2009-08-10 | 14,90 | 3.620.600 | 15,11 | 14,36 | 14,95 | 00:00:00 | | 2009-08-11 | 14,66 | 1.998.500 | 14,83 | 14,36 | 14,83 | 00:00:00 | | 2009-08-12 | 15,38 | 2.648.300 | 15,50 | 14,54 | 14,69 | 00:00:00 | | 2009-08-13 | 15,56 | 2.587.300 | 15,67 | 15,22 | 15,34 | 00:00:00 | | 2009-08-14 | 15,27 | 1.505.900 | 15,59 | 15,00 | 15,59 | 00:00:00 | | 2009-08-17 | 14,38 | 2.308.700 | 15,02 | 14,33 | 14,93 | 00:00:00 | | 2009-08-18 | 14,78 | 1.713.300 | 14,82 | 14,29 | 14,42 | 00:00:00 | | 2009-08-19 | 14,86 | 908.600 | 15,00 | 14,41 | 14,55 | 00:00:00 | | 2009-08-20 | 15,08 | 1.054.700 | 15,12 | 14,73 | 14,88 | 00:00:00 | | 2009-08-21 | 15,44 | 1.407.700 | 15,60 | 15,10 | 15,17 | 00:00:00 | | 2009-08-24 | 15,44 | 1.306.300 | 15,82 | 15,39 | 15,46 | 00:00:00 | | 2009-08-25 | 15,64 | 1.113.600 | 15,95 | 15,43 | 15,47 | 00:00:00 | | 2009-08-26 | 15,74 | 2.856.200 | 16,02 | 15,55 | 15,64 | 00:00:00 | | 2009-08-27 | 15,87 | 2.350.100 | 16,01 | 15,36 | 15,85 | 00:00:00 | | 2009-08-28 | 16,36 | 3.008.100 | 17,16 | 16,11 | 16,28 | 00:00:00 | | 2009-08-31 | 16,22 | 2.266.700 | 16,36 | 15,87 | 16,22 | 00:00:00 | | 2009-09-01 | 15,96 | 5.538.500 | 16,89 | 15,94 | 16,21 | 00:00:00 | | 2009-09-02 | 15,41 | 1.866.200 | 15,80 | 15,30 | 15,76 | 00:00:00 | | 2009-09-03 | 16,01 | 1.972.600 | 16,06 | 15,42 | 15,47 | 00:00:00 | | 2009-09-04 | 16,56 | 2.552.600 | 16,59 | 15,90 | 16,22 | 00:00:00 | | 2009-09-08 | 16,61 | 1.622.700 | 16,88 | 16,29 | 16,65 | 00:00:00 | | 2009-09-09 | 16,96 | 1.572.400 | 17,13 | 16,46 | 16,53 | 00:00:00 | | 2009-09-10 | 16,75 | 2.764.700 | 17,20 | 16,72 | 16,82 | 00:00:00 | | 2009-09-11 | 17,28 | 4.911.500 | 17,33 | 16,61 | 16,76 | 00:00:00 | | 2009-09-14 | 17,28 | 2.336.700 | 17,51 | 17,04 | 17,06 | 00:00:00 | | 2009-09-15 | 17,38 | 2.205.800 | 17,65 | 17,26 | 17,26 | 00:00:00 | | 2009-09-16 | 17,70 | 2.688.100 | 17,93 | 17,35 | 17,54 | 00:00:00 | | 2009-09-17 | 17,39 | 2.276.400 | 17,88 | 17,30 | 17,60 | 00:00:00 | | 2009-09-18 | 17,78 | 1.998.700 | 17,92 | 17,40 | 17,58 | 00:00:00 | | 2009-09-21 | 18,57 | 4.886.400 | 19,17 | 17,69 | 18,73 | 00:00:00 | | 2009-09-22 | 18,83 | 3.202.900 | 19,28 | 18,77 | 18,78 | 00:00:00 | | 2009-09-23 | 18,50 | 2.751.200 | 19,16 | 18,38 | 19,04 | 00:00:00 | | 2009-09-24 | 18,03 | 2.410.700 | 18,69 | 17,80 | 18,56 | 00:00:00 | | 2009-09-25 | 17,23 | 2.577.600 | 17,91 | 17,13 | 17,86 | 00:00:00 | | 2009-09-28 | 17,80 | 1.579.200 | 17,93 | 17,19 | 17,52 | 00:00:00 | | 2009-09-29 | 17,88 | 1.369.800 | 18,06 | 17,69 | 17,94 | 00:00:00 | | 2009-09-30 | 17,48 | 2.137.700 | 18,02 | 17,20 | 17,98 | 00:00:00 | | 2009-10-01 | 16,56 | 2.710.500 | 17,40 | 16,53 | 17,40 | 00:00:00 | | 2009-10-02 | 16,32 | 2.606.100 | 16,44 | 16,01 | 16,27 | 00:00:00 | | 2009-10-05 | 16,86 | 2.112.600 | 16,92 | 16,26 | 16,65 | 00:00:00 | | 2009-10-06 | 17,33 | 2.014.100 | 17,44 | 16,86 | 17,03 | 00:00:00 | | 2009-10-07 | 17,10 | 1.507.000 | 17,46 | 16,95 | 17,33 | 00:00:00 | | 2009-10-08 | 18,07 | 3.179.500 | 18,47 | 17,80 | 17,98 | 00:00:00 | | 2009-10-09 | 18,23 | 1.691.200 | 18,38 | 17,94 | 17,97 | 00:00:00 | | 2009-10-12 | 18,14 | 1.117.000 | 18,41 | 17,94 | 18,22 | 00:00:00 | | 2009-10-13 | 17,71 | 1.353.700 | 18,21 | 17,59 | 18,18 | 00:00:00 | | 2009-10-14 | 17,90 | 1.547.600 | 18,09 | 17,58 | 18,08 | 00:00:00 | | 2009-10-15 | 18,08 | 1.234.700 | 18,09 | 17,63 | 17,80 | 00:00:00 | | 2009-10-16 | 18,23 | 1.891.900 | 18,39 | 17,55 | 17,95 | 00:00:00 | | 2009-10-19 | 18,61 | 1.629.400 | 18,75 | 18,08 | 18,33 | 00:00:00 | | 2009-10-20 | 18,48 | 1.119.700 | 18,74 | 18,21 | 18,60 | 00:00:00 | | 2009-10-21 | 18,03 | 2.646.600 | 18,66 | 17,99 | 18,40 | 00:00:00 | | 2009-10-22 | 18,44 | 1.649.700 | 18,53 | 17,86 | 18,02 | 00:00:00 | | 2009-10-23 | 18,02 | 1.246.200 | 18,52 | 17,82 | 18,52 | 00:00:00 | | 2009-10-26 | 17,91 | 1.292.900 | 18,53 | 17,59 | 18,04 | 00:00:00 | | 2009-10-27 | 17,57 | 1.394.200 | 18,02 | 17,52 | 17,94 | 00:00:00 | | 2009-10-28 | 16,58 | 3.202.900 | 17,63 | 16,55 | 17,57 | 00:00:00 | | 2009-10-29 | 15,98 | 5.952.000 | 16,59 | 14,82 | 16,20 | 00:00:00 | | 2009-10-30 | 14,52 | 4.582.800 | 16,00 | 14,33 | 15,98 | 00:00:00 | | 2009-11-02 | 14,15 | 5.052.200 | 14,70 | 13,94 | 14,66 | 00:00:00 | | 2009-11-03 | 14,06 | 4.258.100 | 14,22 | 13,63 | 13,96 | 00:00:00 | | 2009-11-04 | 14,04 | 4.506.200 | 14,29 | 13,99 | 14,24 | 00:00:00 | | 2009-11-05 | 15,11 | 4.490.000 | 15,28 | 14,18 | 14,29 | 00:00:00 | | 2009-11-06 | 15,01 | 2.642.600 | 15,04 | 14,68 | 14,93 | 00:00:00 | | 2009-11-09 | 15,36 | 1.150.400 | 15,38 | 15,01 | 15,13 | 00:00:00 | | 2009-11-10 | 15,11 | 1.991.700 | 15,34 | 14,99 | 15,21 | 00:00:00 | | 2009-11-11 | 15,13 | 1.499.500 | 15,46 | 15,05 | 15,22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
