|
 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 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-11-11 | 15,13 | 1.499.500 | 15,46 | 15,05 | 15,22 | 00:00:00 | | 2009-11-12 | 14,53 | 2.173.200 | 15,27 | 14,49 | 15,22 | 00:00:00 | | 2009-11-13 | 14,68 | 1.627.800 | 14,85 | 14,45 | 14,64 | 00:00:00 | | 2009-11-16 | 14,97 | 1.275.500 | 15,10 | 14,71 | 14,74 | 00:00:00 | | 2009-11-17 | 15,21 | 1.737.400 | 15,27 | 14,73 | 14,94 | 00:00:00 | | 2009-11-18 | 16,29 | 7.922.200 | 16,37 | 14,94 | 15,23 | 00:00:00 | | 2009-11-19 | 15,74 | 4.795.700 | 16,21 | 15,36 | 15,89 | 00:00:00 | | 2009-11-20 | 15,40 | 1.660.900 | 15,71 | 15,36 | 15,41 | 00:00:00 | | 2009-11-23 | 15,62 | 1.914.500 | 15,87 | 15,45 | 15,54 | 00:00:00 | | 2009-11-24 | 15,11 | 1.496.000 | 15,65 | 15,03 | 15,65 | 00:00:00 | | 2009-11-25 | 15,47 | 1.109.100 | 15,49 | 15,13 | 15,21 | 00:00:00 | | 2009-11-27 | 14,92 | 758.300 | 15,22 | 14,77 | 14,92 | 00:00:00 | | 2009-11-30 | 14,61 | 3.244.100 | 14,90 | 14,42 | 14,90 | 00:00:00 | | 2009-12-01 | 15,01 | 2.033.200 | 15,20 | 14,75 | 14,75 | 00:00:00 | | 2009-12-02 | 15,11 | 1.205.300 | 15,46 | 15,01 | 15,05 | 00:00:00 | | 2009-12-03 | 15,03 | 1.395.600 | 15,50 | 15,00 | 15,18 | 00:00:00 | | 2009-12-04 | 16,83 | 6.016.100 | 17,05 | 15,60 | 15,60 | 00:00:00 | | 2009-12-07 | 16,96 | 2.449.400 | 17,53 | 16,66 | 16,66 | 00:00:00 | | 2009-12-08 | 16,70 | 1.408.800 | 17,15 | 16,50 | 16,99 | 00:00:00 | | 2009-12-09 | 16,60 | 1.302.900 | 16,88 | 16,41 | 16,75 | 00:00:00 | | 2009-12-10 | 16,46 | 1.636.200 | 16,86 | 16,36 | 16,70 | 00:00:00 | | 2009-12-11 | 16,64 | 1.347.100 | 16,74 | 16,40 | 16,52 | 00:00:00 | | 2009-12-14 | 17,08 | 1.559.900 | 17,17 | 16,58 | 16,71 | 00:00:00 | | 2009-12-15 | 17,05 | 948.100 | 17,21 | 16,84 | 17,00 | 00:00:00 | | 2009-12-16 | 17,04 | 1.191.400 | 17,34 | 17,00 | 17,12 | 00:00:00 | | 2009-12-17 | 16,63 | 843.100 | 17,07 | 16,62 | 16,92 | 00:00:00 | | 2009-12-18 | 16,79 | 1.240.300 | 17,00 | 16,48 | 16,85 | 00:00:00 | | 2009-12-21 | 16,99 | 1.426.100 | 17,31 | 16,88 | 17,00 | 00:00:00 | | 2009-12-22 | 17,14 | 813.400 | 17,20 | 16,92 | 17,07 | 00:00:00 | | 2009-12-23 | 17,46 | 892.700 | 17,52 | 17,09 | 17,14 | 00:00:00 | | 2009-12-24 | 17,42 | 231.400 | 17,69 | 17,38 | 17,55 | 00:00:00 | | 2009-12-28 | 17,36 | 1.096.200 | 17,58 | 17,15 | 17,57 | 00:00:00 | | 2009-12-29 | 17,44 | 871.200 | 17,59 | 17,30 | 17,39 | 00:00:00 | | 2009-12-30 | 17,61 | 689.800 | 17,67 | 17,35 | 17,38 | 00:00:00 | | 2009-12-31 | 17,40 | 909.100 | 17,76 | 17,34 | 17,61 | 00:00:00 | | 2010-01-04 | 17,84 | 1.346.100 | 17,90 | 17,40 | 17,56 | 00:00:00 | | 2010-01-05 | 18,13 | 1.174.400 | 18,15 | 17,74 | 17,85 | 00:00:00 | | 2010-01-06 | 18,60 | 2.418.800 | 18,76 | 17,91 | 17,99 | 00:00:00 | | 2010-01-07 | 18,85 | 1.590.400 | 18,94 | 18,44 | 18,66 | 00:00:00 | | 2010-01-08 | 18,91 | 1.898.900 | 19,10 | 17,83 | 18,28 | 00:00:00 | | 2010-01-11 | 18,76 | 1.469.400 | 19,07 | 18,73 | 18,99 | 00:00:00 | | 2010-01-12 | 18,21 | 1.568.300 | 18,84 | 18,02 | 18,65 | 00:00:00 | | 2010-01-13 | 18,40 | 1.924.700 | 18,42 | 17,96 | 18,20 | 00:00:00 | | 2010-01-14 | 18,12 | 1.884.600 | 18,55 | 18,01 | 18,40 | 00:00:00 | | 2010-01-15 | 17,71 | 2.330.400 | 18,31 | 17,45 | 18,18 | 00:00:00 | | 2010-01-19 | 17,83 | 839.700 | 17,89 | 17,47 | 17,75 | 00:00:00 | | 2010-01-20 | 17,22 | 1.430.600 | 17,59 | 17,13 | 17,59 | 00:00:00 | | 2010-01-21 | 16,64 | 1.668.100 | 17,39 | 16,61 | 17,21 | 00:00:00 | | 2010-01-22 | 15,88 | 2.576.100 | 16,60 | 15,76 | 16,49 | 00:00:00 | | 2010-01-25 | 15,87 | 1.419.200 | 16,38 | 15,66 | 15,94 | 00:00:00 | | 2010-01-26 | 15,95 | 1.749.200 | 16,18 | 15,68 | 15,75 | 00:00:00 | | 2010-01-27 | 16,07 | 928.400 | 16,11 | 15,63 | 15,97 | 00:00:00 | | 2010-01-28 | 15,60 | 1.204.500 | 16,15 | 15,45 | 16,09 | 00:00:00 | | 2010-01-29 | 15,59 | 1.521.000 | 16,10 | 15,47 | 15,76 | 00:00:00 | | 2010-02-01 | 15,59 | 1.822.600 | 15,69 | 15,37 | 15,69 | 00:00:00 | | 2010-02-02 | 16,04 | 2.560.900 | 16,26 | 15,62 | 15,71 | 00:00:00 | | 2010-02-03 | 16,42 | 2.400.700 | 16,51 | 15,83 | 15,87 | 00:00:00 | | 2010-02-04 | 14,39 | 15.825.800 | 15,22 | 12,82 | 14,81 | 00:00:00 | | 2010-02-05 | 14,32 | 8.041.100 | 14,73 | 13,70 | 14,31 | 00:00:00 | | 2010-02-08 | 14,18 | 2.993.700 | 14,47 | 13,89 | 14,31 | 00:00:00 | | 2010-02-09 | 14,16 | 2.656.400 | 14,62 | 13,91 | 14,42 | 00:00:00 | | 2010-02-10 | 14,19 | 1.876.700 | 14,30 | 13,86 | 14,10 | 00:00:00 | | 2010-02-11 | 14,38 | 1.784.900 | 14,49 | 14,00 | 14,18 | 00:00:00 | | 2010-02-12 | 14,15 | 1.552.400 | 14,24 | 13,96 | 14,05 | 00:00:00 | | 2010-02-16 | 14,68 | 1.678.600 | 14,86 | 14,26 | 14,33 | 00:00:00 | | 2010-02-17 | 14,84 | 1.262.900 | 14,92 | 14,68 | 14,78 | 00:00:00 | | 2010-02-18 | 14,87 | 1.428.000 | 15,10 | 14,80 | 14,86 | 00:00:00 | | 2010-02-19 | 15,02 | 2.435.400 | 15,12 | 14,65 | 14,82 | 00:00:00 | | 2010-02-22 | 14,43 | 4.097.900 | 15,94 | 14,35 | 15,94 | 00:00:00 | | 2010-02-23 | 14,02 | 2.612.900 | 14,38 | 13,98 | 14,35 | 00:00:00 | | 2010-02-24 | 14,14 | 2.397.300 | 14,31 | 14,04 | 14,16 | 00:00:00 | | 2010-02-25 | 14,11 | 2.194.200 | 14,21 | 13,73 | 13,85 | 00:00:00 | | 2010-02-26 | 13,95 | 2.188.000 | 14,28 | 13,95 | 14,07 | 00:00:00 | | 2010-03-01 | 14,42 | 2.430.800 | 14,44 | 13,94 | 13,94 | 00:00:00 | | 2010-03-02 | 14,23 | 1.403.300 | 14,64 | 14,19 | 14,50 | 00:00:00 | | 2010-03-03 | 14,89 | 3.232.100 | 14,99 | 14,29 | 14,29 | 00:00:00 | | 2010-03-04 | 15,10 | 2.172.300 | 15,14 | 14,93 | 14,96 | 00:00:00 | | 2010-03-05 | 15,68 | 3.051.800 | 15,83 | 15,22 | 15,25 | 00:00:00 | | 2010-03-08 | 15,70 | 1.225.800 | 15,93 | 15,54 | 15,72 | 00:00:00 | | 2010-03-09 | 15,72 | 1.683.400 | 15,80 | 15,50 | 15,59 | 00:00:00 | | 2010-03-10 | 15,83 | 1.336.700 | 15,94 | 15,65 | 15,67 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
